9.69
price up icon2.00%   0.19
after-market アフターアワーズ: 9.80 0.11 +1.14%
loading

Enfusion Inc (ENFN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-13 $9.74 $9.49 $0.25 592,953.0 +2.00%
2024-11-12 $9.59 $9.45 $0.1365 217,979.0 -0.52%
2024-11-11 $9.64 $9.40 $0.24 426,114.0 +1.81%
2024-11-08 $9.61 $9.15 $0.46 1,267,384.0 +0.86%
2024-11-07 $9.66 $9.29 $0.375 584,314.0 -0.32%
2024-11-06 $9.51 $9.09 $0.4221 877,972.0 +4.25%
2024-11-05 $9.01 $8.74 $0.27 773,360.0 +2.64%
2024-11-04 $9.18 $8.66 $0.52 1,067,102.0 -3.65%
2024-11-01 $9.38 $8.96 $0.42 272,277.0 +1.57%
2024-10-31 $9.07 $8.88 $0.19 250,944.0 -1.11%
2024-10-30 $9.33 $8.98 $0.35 189,092.0 -2.59%
2024-10-29 $9.31 $9.06 $0.25 164,152.0 +0.98%
2024-10-28 $9.25 $9.04 $0.21 172,492.0 +2.23%
2024-10-25 $9.13 $8.91 $0.22 166,129.0 -0.67%
2024-10-24 $9.08 $8.83 $0.25 224,882.0 +2.04%
2024-10-23 $8.92 $8.79 $0.125 218,575.0 -0.34%
2024-10-22 $9.06 $8.82 $0.235 281,429.0 -2.31%
2024-10-21 $9.18 $8.68 $0.4958 547,155.0 +3.65%
2024-10-18 $8.82 $8.76 $0.06 113,057.0 -0.57%
2024-10-17 $8.91 $8.77 $0.145 172,206.0 -1.01%
2024-10-16 $9.01 $8.88 $0.13 184,713.0 -0.22%
2024-10-15 $9.04 $8.87 $0.17 205,734.0 +0.34%

Enfusion Inc (ENFN) 株の年ごとの株価履歴

この詳細な分析では、Enfusion Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はENFN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Enfusion Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のEnfusion Inc (ENFN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $9.74 $8.66 $1.08 6,672,408.0 +8.75%
2024-10 $9.46 $8.68 $0.7758 5,371,493.0 -6.11%
2024-09 $10.16 $7.90 $2.26 7,845,109.0 +14.48%
2024-08 $9.56 $7.83 $1.73 9,560,586.0 -12.55%
2024-07 $9.78 $8.31 $1.47 6,057,846.0 +11.27%
2024-06 $9.54 $8.02 $1.52 8,009,997.0 -9.46%
2024-05 $9.87 $8.87 $1.00 7,402,289.0 +1.07%
2024-04 $9.76 $9.01 $0.75 6,330,321.0 +0.65%
2024-03 $9.64 $8.12 $1.52 12,438,521.0 +6.69%
2024-02 $9.71 $7.60 $2.11 7,330,375.0 +9.75%
2024-01 $9.64 $7.52 $2.12 5,355,886.0 -18.56%

2023年のEnfusion Inc (ENFN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $10.45 $9.52 $0.93 4,591,926.0 -5.18%
2023-11 $10.32 $7.72 $2.60 6,456,208.0 +23.25%
2023-10 $9.30 $8.04 $1.26 5,407,119.0 -7.47%
2023-09 $9.38 $8.18 $1.20 8,840,107.0 +5.04%
2023-08 $10.79 $7.71 $3.07 9,047,733.0 -21.29%
2023-07 $11.56 $10.53 $1.03 5,652,722.0 -3.30%
2023-06 $11.44 $7.72 $3.72 12,433,130.0 +40.95%
2023-05 $10.05 $7.37 $2.68 10,750,703.0 -5.01%
2023-04 $10.58 $7.97 $2.61 5,541,043.0 -20.19%
2023-03 $12.00 $9.76 $2.24 10,632,766.0 -2.05%
2023-02 $12.31 $10.52 $1.79 9,359,121.0 -9.76%
2023-01 $12.18 $10.09 $2.09 6,560,334.0 +22.85%

2022年のEnfusion Inc (ENFN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $10.14 $8.53 $1.61 6,133,800.0 +1.26%
2022-11 $14.61 $9.22 $5.39 7,719,512.0 -32.60%
2022-10 $14.35 $9.82 $4.53 5,433,945.0 +14.83%
2022-09 $13.38 $11.18 $2.20 6,516,436.0 -0.40%
2022-08 $16.76 $10.87 $5.89 7,982,879.0 +7.74%
2022-07 $11.78 $9.50 $2.28 3,063,731.0 +12.63%
2022-06 $11.44 $8.86 $2.58 8,535,293.0 -6.76%
2022-05 $13.60 $7.80 $5.80 7,880,769.0 -14.25%
2022-04 $13.34 $10.29 $3.05 4,481,009.0 +0.39%
2022-03 $17.13 $11.59 $5.54 5,969,006.0 -23.33%
2022-02 $18.35 $12.79 $5.56 6,518,317.0 +20.13%
2022-01 $21.66 $11.50 $10.16 4,550,389.0 -34.05%
$306.47
price up icon 2.92%
software_application APP
$283.96
price down icon 1.75%
software_application ADP
$307.50
price down icon 0.13%
$402.36
price up icon 1.09%
$115.09
price up icon 5.66%
$71.16
price down icon 0.29%
大文字化:     |  ボリューム (24 時間):