Stockscreener 앱 받기
11.00
1.26%
-0.14
시간 외 거래:
11.00
Enfusion Inc 주식 (ENFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $11.11 | $10.99 | $0.12 | 1,542,378.0 | -1.26% |
| 2025-04-02 | $11.17 | $11.07 | $0.10 | 496,479.0 | +0.27% |
| 2025-04-01 | $11.17 | $11.07 | $0.095 | 702,428.0 | -0.36% |
| 2025-03-31 | $11.16 | $11.03 | $0.13 | 743,057.0 | +0.45% |
| 2025-03-28 | $11.15 | $11.09 | $0.07 | 464,673.0 | -0.36% |
| 2025-03-27 | $11.20 | $11.12 | $0.075 | 589,725.0 | -0.18% |
| 2025-03-26 | $11.18 | $11.08 | $0.10 | 917,436.0 | +0.27% |
| 2025-03-25 | $11.20 | $11.12 | $0.08 | 863,786.0 | -0.09% |
| 2025-03-24 | $11.19 | $11.10 | $0.09 | 616,498.0 | +0.36% |
| 2025-03-21 | $11.13 | $11.07 | $0.06 | 1,161,327.0 | +0.00% |
| 2025-03-20 | $11.14 | $11.06 | $0.08 | 1,047,690.0 | +0.09% |
| 2025-03-19 | $11.13 | $11.05 | $0.08 | 1,114,258.0 | +0.00% |
| 2025-03-18 | $11.10 | $11.02 | $0.08 | 791,466.0 | +0.18% |
| 2025-03-17 | $11.10 | $11.03 | $0.07 | 687,774.0 | -0.18% |
| 2025-03-14 | $11.13 | $11.02 | $0.11 | 582,266.0 | +0.36% |
| 2025-03-13 | $11.17 | $11.04 | $0.13 | 1,158,930.0 | -0.99% |
| 2025-03-12 | $11.18 | $11.07 | $0.105 | 1,109,850.0 | +0.27% |
| 2025-03-11 | $11.20 | $11.06 | $0.135 | 763,670.0 | +0.18% |
| 2025-03-10 | $11.20 | $11.06 | $0.135 | 1,160,915.0 | -1.07% |
| 2025-03-07 | $11.32 | $11.14 | $0.18 | 961,470.0 | -0.53% |
| 2025-03-06 | $11.44 | $11.25 | $0.19 | 1,088,526.0 | -1.31% |
| 2025-03-05 | $11.46 | $11.31 | $0.155 | 795,094.0 | +0.35% |
Enfusion Inc 주식 (ENFN) 연도별 가격 이력
이 심층 분석에서는 Enfusion Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENFN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enfusion Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enfusion Inc 주식 (ENFN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $11.17 | $10.99 | $0.18 | 4,283,663.0 | -1.35% |
| 2025-03 | $11.54 | $11.02 | $0.525 | 17,976,699.0 | -2.87% |
| 2025-02 | $11.80 | $10.92 | $0.88 | 21,516,486.0 | +2.87% |
| 2025-01 | $11.20 | $9.84 | $1.36 | 24,411,026.0 | +8.35% |
Enfusion Inc 주식 (ENFN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.38 | $9.71 | $1.66 | 9,715,643.0 | +5.33% |
| 2024-11 | $10.40 | $8.66 | $1.74 | 11,179,475.0 | +11.56% |
| 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% |
Enfusion Inc 주식 (ENFN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
9.78%
자본화:
|
볼륨(24시간):