Enfusion (ENFN) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free ENFN Stock Alerts

$9.10

-0.20 (-2.15%)

(As of 04/18/2024 ET)

Compare

Enfusion Stock Price Performance

5 Day Performance: -4.86%
1 Month Performance: +0.33%
3 Month Performance: +3.70%
6 Month Performance: +4.30%
Year-To-Date Performance: -6.13%
1 Year Performance: -1.25%

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 Paradigm Press

Bitcoin Rockets To Record High But Buy THIS Instead

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.

ENFN Stock Chart for Friday, April, 19, 2024

Enfusion Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$9.30	$9.11 -2.10%	$9.33	$9.01	253,228 shs	$1.17 billion
04/17/2024	$9.27	$9.30 +0.38%	$9.47	$9.30	226,346 shs	$1.19 billion
04/16/2024	$9.16	$9.27 +1.15%	$9.31	$9.04	368,562 shs	$1.19 billion
04/15/2024	$9.57	$9.16 -4.28%	$9.52	$9.04	367,145 shs	$1.17 billion
04/12/2024	$9.53	$9.57 +0.42%	$9.58	$9.32	269,388 shs	$1.23 billion
04/11/2024	$9.56	$9.53 -0.26%	$9.66	$9.49	209,046 shs	$1.22 billion
Get the Latest News and Ratings for ENFN and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Enfusion and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$9.66	$9.56 -1.04%	$9.59	$9.39	338,760 shs	$1.22 billion
04/09/2024	$9.60	$9.66 +0.63%	$9.76	$9.64	304,465 shs	$1.24 billion
04/08/2024	$9.40	$9.60 +2.07%	$9.66	$9.45	293,088 shs	$1.23 billion
04/05/2024	$9.20	$9.40 +2.12%	$9.44	$9.25	324,644 shs	$1.20 billion
04/04/2024	$9.32	$9.20 -1.29%	$9.56	$9.20	360,194 shs	$1.18 billion
04/03/2024	$9.20	$9.32 +1.36%	$9.33	$9.12	279,586 shs	$1.19 billion
04/02/2024	$9.25	$9.20 -0.54%	$9.22	$9.03	206,211 shs	$1.18 billion
04/01/2024	$9.25	$9.25 -0.05%	$9.27	$9.07	263,971 shs	$1.18 billion
03/29/2024	$9.25	$9.25 +0.05%	$9.35	$9.19	336,283 shs	$1.18 billion
03/28/2024	$9.23	$9.25 +0.22%	$9.35	$9.20	336,283 shs	$1.18 billion
03/27/2024	$9.10	$9.23 +1.37%	$9.26	$9.11	231,570 shs	$1.18 billion
03/26/2024	$9.16	$9.10 -0.66%	$9.27	$9.01	320,738 shs	$1.17 billion
03/25/2024	$9.23	$9.16 -0.76%	$9.31	$9.11	543,709 shs	$1.17 billion
03/22/2024	$9.27	$9.23 -0.38%	$9.37	$9.12	286,738 shs	$1.18 billion
03/21/2024	$9.19	$9.27 +0.87%	$9.43	$9.19	623,130 shs	$1.18 billion
03/20/2024	$9.19	$9.19 -0.05%	$9.26	$8.92	571,304 shs	$1.17 billion
03/19/2024	$9.08	$9.19 +1.27%	$9.25	$8.95	556,957 shs	$1.17 billion
03/18/2024	$9.30	$9.08 -2.42%	$9.37	$9.05	563,135 shs	$1.16 billion
03/15/2024	$9.27	$9.30 +0.38%	$9.41	$9.16	898,834 shs	$1.19 billion
03/14/2024	$9.31	$9.27 -0.43%	$9.28	$8.60	1.08 million shs	$1.18 billion
03/13/2024	$9.36	$9.31 -0.59%	$9.64	$9.10	1.74 million shs	$1.19 billion
03/12/2024	$8.52	$9.36 +9.86%	$9.40	$8.25	970,240 shs	$1.19 billion
03/11/2024	$8.30	$8.52 +2.65%	$8.57	$8.26	789,547 shs	$1.09 billion
03/08/2024	$8.33	$8.30 -0.36%	$8.56	$8.30	489,397 shs	$1.06 billion
03/07/2024	$8.18	$8.33 +1.90%	$8.37	$8.23	396,629 shs	$1.06 billion
03/06/2024	$8.35	$8.18 -2.10%	$8.47	$8.13	541,662 shs	$1.04 billion
03/05/2024	$8.60	$8.35 -2.85%	$8.59	$8.30	583,634 shs	$1.06 billion
03/04/2024	$8.67	$8.60 -0.87%	$8.79	$8.55	482,998 shs	$1.10 billion
03/01/2024	$8.67	$8.67 -0.06%	$8.69	$8.39	427,468 shs	$1.10 billion
02/29/2024	$8.73	$8.67 -0.63%	$8.90	$8.65	676,312 shs	$1.11 billion
02/28/2024	$9.33	$8.73 -6.48%	$8.80	$7.90	618,668 shs	$1.11 billion
02/27/2024	$9.45	$9.33 -1.27%	$9.58	$9.24	247,135 shs	$1.19 billion
02/26/2024	$9.57	$9.45 -1.25%	$9.68	$9.38	307,806 shs	$1.20 billion
02/23/2024	$9.34	$9.57 +2.52%	$9.71	$9.32	373,443 shs	$1.22 billion
Bitcoin Rockets To Record High But Buy THIS Instead (Ad) Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring… >>Click here to find out what it is.
02/22/2024	$9.20	$9.34 +1.52%	$9.48	$9.14	341,160 shs	$1.19 billion
02/21/2024	$9.30	$9.20 -1.08%	$9.28	$8.98	377,418 shs	$1.17 billion
02/20/2024	$9.08	$9.30 +2.37%	$9.50	$8.94	396,818 shs	$1.18 billion
02/19/2024	$9.08	$9.08	$9.17	$8.82	225,500 shs	$1.16 billion
02/16/2024	$8.94	$9.08 +1.57%	$9.17	$8.82	225,527 shs	$1.16 billion
02/15/2024	$8.94	$8.94	$9.15	$8.89	298,350 shs	$1.14 billion
02/14/2024	$8.51	$8.94 +5.11%	$8.95	$8.67	430,228 shs	$1.14 billion
02/13/2024	$8.50	$8.51 +0.06%	$8.54	$8.17	430,470 shs	$1.08 billion
02/12/2024	$8.35	$8.50 +1.80%	$8.60	$8.40	223,116 shs	$1.08 billion
02/09/2024	$8.13	$8.35 +2.77%	$8.36	$8.16	299,298 shs	$1.06 billion
02/08/2024	$7.94	$8.13 +2.39%	$8.30	$7.99	307,428 shs	$1.04 billion
02/07/2024	$7.91	$7.94 +0.32%	$8.03	$7.74	265,984 shs	$1.01 billion
02/06/2024	$7.83	$7.91 +1.02%	$8.02	$7.83	234,284 shs	$1.01 billion
02/05/2024	$7.85	$7.83 -0.25%	$7.87	$7.63	586,952 shs	$998.17 million
02/02/2024	$7.78	$7.85 +0.90%	$7.88	$7.60	230,564 shs	$1.00 billion
02/01/2024	$7.90	$7.78 -1.52%	$7.91	$7.63	459,105 shs	$991.79 million
01/31/2024	$8.03	$7.90 -1.56%	$8.04	$7.76	339,400 shs	$1.01 billion
01/30/2024	$8.50	$8.03 -5.59%	$8.10	$7.52	426,906 shs	$1.02 billion
01/29/2024	$8.43	$8.50 +0.83%	$8.56	$8.33	274,721 shs	$1.08 billion
01/26/2024	$8.55	$8.43 -1.40%	$8.62	$8.40	193,562 shs	$1.07 billion
01/25/2024	$8.69	$8.55 -1.55%	$8.79	$8.52	209,755 shs	$1.09 billion
01/24/2024	$8.97	$8.69 -3.18%	$9.08	$8.63	262,985 shs	$1.11 billion
01/23/2024	$9.00	$8.97 -0.33%	$9.08	$8.89	250,261 shs	$1.14 billion
01/22/2024	$8.82	$9.00 +2.04%	$9.12	$8.91	194,176 shs	$1.15 billion
01/19/2024	$8.78	$8.82 +0.40%	$8.95	$8.64	197,079 shs	$1.12 billion
01/18/2024	$8.72	$8.78 +0.69%	$9.13	$8.61	206,378 shs	$1.12 billion
01/17/2024	$8.81	$8.72 -1.02%	$8.77	$8.50	261,561 shs	$1.11 billion

Related Companies:

This page (NYSE:ENFN) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Enfusion (ENFN) Stock Chart & Stock Price History

Enfusion Stock Price Performance

ENFN Stock Chart for Friday, April, 19, 2024

Enfusion Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info