Get the Stockscreener App
10.59
3.73%
-0.41
After Hours:
10.59
Enfusion Inc Stock (ENFN) Price History
The historical daily chart and data for Enfusion Inc stock (ENFN), show that the latest closing stock price as of April 04, 2025, is $10.59.
- Enfusion Inc all-time high stock price is $23.21, occurred on November 15, 2021.
- The lowest Enfusion Inc stock price recorded was $7.37 on May 16, 2023. Since then, Enfusion Inc's stock price has risen over 43.69% to $10.59 now.
- The 52-week high stock price for ENFN is $11.80, representing a 11.43% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for ENFN is $7.83, indicating a -26.06% decrease from the current share price, occurred on August 09, 2024.
- The closing price of Enfusion Inc (ENFN) stock in the beginning of 2024 was $21.34. The stock closed the year at $9.67, a loss of over -54.69% for the year.
The table below shows more information about ENFN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $10.92 | $10.52 | $0.405 | 2,182,593.0 | -3.73% |
| Apr 03, 2025 | $11.11 | $10.99 | $0.12 | 1,542,378.0 | -1.26% |
| Apr 02, 2025 | $11.17 | $11.07 | $0.10 | 496,479.0 | +0.27% |
| Apr 01, 2025 | $11.17 | $11.07 | $0.095 | 702,428.0 | -0.36% |
| Mar 31, 2025 | $11.16 | $11.03 | $0.13 | 743,057.0 | +0.45% |
| Mar 28, 2025 | $11.15 | $11.09 | $0.07 | 464,673.0 | -0.36% |
| Mar 27, 2025 | $11.20 | $11.12 | $0.075 | 589,725.0 | -0.18% |
| Mar 26, 2025 | $11.18 | $11.08 | $0.10 | 917,436.0 | +0.27% |
| Mar 25, 2025 | $11.20 | $11.12 | $0.08 | 863,786.0 | -0.09% |
| Mar 24, 2025 | $11.19 | $11.10 | $0.09 | 616,498.0 | +0.36% |
| Mar 21, 2025 | $11.13 | $11.07 | $0.06 | 1,161,327.0 | +0.00% |
| Mar 20, 2025 | $11.14 | $11.06 | $0.08 | 1,047,690.0 | +0.09% |
| Mar 19, 2025 | $11.13 | $11.05 | $0.08 | 1,114,258.0 | +0.00% |
| Mar 18, 2025 | $11.10 | $11.02 | $0.08 | 791,466.0 | +0.18% |
| Mar 17, 2025 | $11.10 | $11.03 | $0.07 | 687,774.0 | -0.18% |
| Mar 14, 2025 | $11.13 | $11.02 | $0.11 | 582,266.0 | +0.36% |
| Mar 13, 2025 | $11.17 | $11.04 | $0.13 | 1,158,930.0 | -0.99% |
| Mar 12, 2025 | $11.18 | $11.07 | $0.105 | 1,109,850.0 | +0.27% |
| Mar 11, 2025 | $11.20 | $11.06 | $0.135 | 763,670.0 | +0.18% |
| Mar 10, 2025 | $11.20 | $11.06 | $0.135 | 1,160,915.0 | -1.07% |
| Mar 07, 2025 | $11.32 | $11.14 | $0.18 | 961,470.0 | -0.53% |
| Mar 06, 2025 | $11.44 | $11.25 | $0.19 | 1,088,526.0 | -1.31% |
| Mar 05, 2025 | $11.46 | $11.31 | $0.155 | 795,094.0 | +0.35% |
Enfusion Inc Stock (ENFN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enfusion Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENFN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enfusion Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enfusion Inc Stock (ENFN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $11.17 | $10.52 | $0.655 | 7,106,471.0 | -5.02% |
| Mar, 2025 | $11.54 | $11.02 | $0.525 | 17,976,699.0 | -2.87% |
| Feb, 2025 | $11.80 | $10.92 | $0.88 | 21,516,486.0 | +2.87% |
| Jan, 2025 | $11.20 | $9.84 | $1.36 | 24,411,026.0 | +8.35% |
Enfusion Inc Stock (ENFN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.38 | $9.71 | $1.66 | 9,715,643.0 | +5.33% |
| Nov, 2024 | $10.40 | $8.66 | $1.74 | 11,179,475.0 | +11.56% |
| Oct, 2024 | $9.46 | $8.68 | $0.7758 | 5,371,493.0 | -6.11% |
| Sep, 2024 | $10.16 | $7.90 | $2.26 | 7,845,109.0 | +14.48% |
| Aug, 2024 | $9.56 | $7.83 | $1.73 | 9,560,586.0 | -12.55% |
| Jul, 2024 | $9.78 | $8.31 | $1.47 | 6,057,846.0 | +11.27% |
| Jun, 2024 | $9.54 | $8.02 | $1.52 | 8,009,997.0 | -9.46% |
| May, 2024 | $9.87 | $8.87 | $1.00 | 7,402,289.0 | +1.07% |
| Apr, 2024 | $9.76 | $9.01 | $0.75 | 6,330,321.0 | +0.65% |
| Mar, 2024 | $9.64 | $8.12 | $1.52 | 12,438,521.0 | +6.69% |
| Feb, 2024 | $9.71 | $7.60 | $2.11 | 7,330,375.0 | +9.75% |
| Jan, 2024 | $9.64 | $7.52 | $2.12 | 5,355,886.0 | -18.56% |
Enfusion Inc Stock (ENFN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.45 | $9.52 | $0.93 | 4,591,926.0 | -5.18% |
| Nov, 2023 | $10.32 | $7.72 | $2.60 | 6,456,208.0 | +23.25% |
| Oct, 2023 | $9.30 | $8.04 | $1.26 | 5,407,119.0 | -7.47% |
| Sep, 2023 | $9.38 | $8.18 | $1.20 | 8,840,107.0 | +5.04% |
| Aug, 2023 | $10.79 | $7.71 | $3.07 | 9,047,733.0 | -21.29% |
| Jul, 2023 | $11.56 | $10.53 | $1.03 | 5,652,722.0 | -3.30% |
| Jun, 2023 | $11.44 | $7.72 | $3.72 | 12,433,130.0 | +40.95% |
| May, 2023 | $10.05 | $7.37 | $2.68 | 10,750,703.0 | -5.01% |
| Apr, 2023 | $10.58 | $7.97 | $2.61 | 5,541,043.0 | -20.19% |
| Mar, 2023 | $12.00 | $9.76 | $2.24 | 10,632,766.0 | -2.05% |
| Feb, 2023 | $12.31 | $10.52 | $1.79 | 9,359,121.0 | -9.76% |
| Jan, 2023 | $12.18 | $10.09 | $2.09 | 6,560,334.0 | +22.85% |
4.01%
6.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):