Free Trial

Enfusion (ENFN) Stock Chart & Stock Price History

→ Charles Payne Demystifies Options (From Unstoppable Prosperity) (Ad)
Free ENFN Stock Alerts
$9.05
-0.21 (-2.27%)
(As of 05/10/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Enfusion Stock Price Performance

5 Day
Performance
-7.37%
1 Month
Performance
-5.43%
3 Month
Performance
+6.41%
6 Month
Performance
-5.09%
Year-To-Date
Performance
-6.70%
1 Year
Performance
+12.14%
Receive ENFN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enfusion and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

ENFN Stock Chart for Monday, May, 13, 2024

ENFN Chart by TradingView

Enfusion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$9.28$9.05
-2.48%		$9.42$8.95504,031 shs$1.16 billion
05/09/2024$9.77$9.28
-5.02%		$9.55$8.87589,326 shs$1.19 billion
05/08/2024$9.73$9.77
+0.41%		$9.80$9.60280,145 shs$1.25 billion
05/07/2024$9.76$9.73
-0.26%		$9.87$9.58259,873 shs$1.25 billion
05/06/2024$9.57$9.76
+1.93%		$9.84$9.60421,891 shs$1.25 billion
05/03/2024$9.52$9.57
+0.53%		$9.67$9.47255,937 shs$1.23 billion
05/02/2024$9.51$9.52
+0.11%		$9.59$9.48237,455 shs$1.22 billion
05/01/2024$9.31$9.51
+2.15%		$9.68$9.39261,604 shs$1.22 billion
04/30/2024$9.50$9.31
-2.00%		$9.43$9.31317,529 shs$1.19 billion
04/29/2024$9.42$9.50
+0.85%		$9.64$9.47254,941 shs$1.22 billion
04/26/2024$9.42$9.41
-0.11%		$9.54$9.33219,291 shs$1.21 billion
04/25/2024$9.29$9.42
+1.40%		$9.42$9.12325,889 shs$1.21 billion
04/24/2024$9.35$9.29
-0.64%		$9.38$9.23256,905 shs$1.19 billion
04/23/2024$9.23$9.35
+1.30%		$9.45$9.23552,040 shs$1.20 billion
04/22/2024$9.24$9.23
-0.11%		$9.36$9.22239,894 shs$1.18 billion
04/19/2024$9.11$9.24
+1.48%		$9.24$9.07212,938 shs$1.18 billion
04/18/2024$9.30$9.11
-2.10%		$9.33$9.01253,228 shs$1.17 billion
04/17/2024$9.27$9.30
+0.38%		$9.47$9.30226,346 shs$1.19 billion
04/16/2024$9.16$9.27
+1.15%		$9.31$9.04368,562 shs$1.19 billion
04/15/2024$9.57$9.16
-4.28%		$9.52$9.04367,145 shs$1.17 billion
04/12/2024$9.53$9.57
+0.42%		$9.58$9.32269,388 shs$1.23 billion
04/11/2024$9.56$9.53
-0.26%		$9.66$9.49209,046 shs$1.22 billion
04/10/2024$9.66$9.56
-1.04%		$9.59$9.39338,760 shs$1.22 billion
04/09/2024$9.60$9.66
+0.63%		$9.76$9.64304,465 shs$1.24 billion
04/08/2024$9.40$9.60
+2.07%		$9.66$9.45293,088 shs$1.23 billion
04/05/2024$9.20$9.40
+2.12%		$9.44$9.25324,644 shs$1.20 billion
04/04/2024$9.32$9.20
-1.29%		$9.56$9.20360,194 shs$1.18 billion
04/03/2024$9.20$9.32
+1.36%		$9.33$9.12279,586 shs$1.19 billion
04/02/2024$9.25$9.20
-0.54%		$9.22$9.03206,211 shs$1.18 billion
04/01/2024$9.25$9.25
-0.05%		$9.27$9.07263,971 shs$1.18 billion
03/29/2024$9.25$9.25
+0.05%		$9.35$9.19336,283 shs$1.18 billion
03/28/2024$9.23$9.25
+0.22%		$9.35$9.20336,283 shs$1.18 billion
03/27/2024$9.10$9.23
+1.37%		$9.26$9.11231,570 shs$1.18 billion
03/26/2024$9.16$9.10
-0.66%		$9.27$9.01320,738 shs$1.17 billion
03/25/2024$9.23$9.16
-0.76%		$9.31$9.11543,709 shs$1.17 billion
03/22/2024$9.27$9.23
-0.38%		$9.37$9.12286,738 shs$1.18 billion
03/21/2024$9.19$9.27
+0.87%		$9.43$9.19623,130 shs$1.18 billion
03/20/2024$9.19$9.19
-0.05%		$9.26$8.92571,304 shs$1.17 billion
03/19/2024$9.08$9.19
+1.27%		$9.25$8.95556,957 shs$1.17 billion
03/18/2024$9.30$9.08
-2.42%		$9.37$9.05563,135 shs$1.16 billion
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/15/2024$9.27$9.30
+0.38%		$9.41$9.16898,834 shs$1.19 billion
03/14/2024$9.31$9.27
-0.43%		$9.28$8.601.08 million shs$1.18 billion
03/13/2024$9.36$9.31
-0.59%		$9.64$9.101.74 million shs$1.19 billion
03/12/2024$8.52$9.36
+9.86%		$9.40$8.25970,240 shs$1.19 billion
03/11/2024$8.30$8.52
+2.65%		$8.57$8.26789,547 shs$1.09 billion
03/08/2024$8.33$8.30
-0.36%		$8.56$8.30489,397 shs$1.06 billion
03/07/2024$8.18$8.33
+1.90%		$8.37$8.23396,629 shs$1.06 billion
03/06/2024$8.35$8.18
-2.10%		$8.47$8.13541,662 shs$1.04 billion
03/05/2024$8.60$8.35
-2.85%		$8.59$8.30583,634 shs$1.06 billion
03/04/2024$8.67$8.60
-0.87%		$8.79$8.55482,998 shs$1.10 billion
03/01/2024$8.67$8.67
-0.06%		$8.69$8.39427,468 shs$1.10 billion
02/29/2024$8.73$8.67
-0.63%		$8.90$8.65676,312 shs$1.11 billion
02/28/2024$9.33$8.73
-6.48%		$8.80$7.90618,668 shs$1.11 billion
02/27/2024$9.45$9.33
-1.27%		$9.58$9.24247,135 shs$1.19 billion
02/26/2024$9.57$9.45
-1.25%		$9.68$9.38307,806 shs$1.20 billion
02/23/2024$9.34$9.57
+2.52%		$9.71$9.32373,443 shs$1.22 billion
02/22/2024$9.20$9.34
+1.52%		$9.48$9.14341,160 shs$1.19 billion
02/21/2024$9.30$9.20
-1.08%		$9.28$8.98377,418 shs$1.17 billion
02/20/2024$9.08$9.30
+2.37%		$9.50$8.94396,818 shs$1.18 billion
02/19/2024$9.08$9.08$9.17$8.82225,500 shs$1.16 billion
02/16/2024$8.94$9.08
+1.57%		$9.17$8.82225,527 shs$1.16 billion
02/15/2024$8.94$8.94$9.15$8.89298,350 shs$1.14 billion
02/14/2024$8.51$8.94
+5.11%		$8.95$8.67430,228 shs$1.14 billion
02/13/2024$8.50$8.51
+0.06%		$8.54$8.17430,470 shs$1.08 billion
02/12/2024$8.35$8.50
+1.80%		$8.60$8.40223,116 shs$1.08 billion

Related Companies:
This page (NYSE:ENFN) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Charles Payne Demystifies Options
Unstoppable Prosperity
Elon’s New Device is About to Shock the World
InvestorPlace