Get the Stockscreener App
11.13
0.36%
-0.04
After Hours:
11.13
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 January 30, 2025, is $11.13.
- 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 51.02% to $11.13 now.
- The 52-week high stock price for ENFN is $11.38, representing a 2.20% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for ENFN is $7.60, indicating a -31.72% decrease from the current share price, occurred on February 02, 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $11.20 | $11.11 | $0.09 | 601,698.0 | -0.36% |
| Jan 29, 2025 | $11.20 | $11.12 | $0.08 | 856,484.0 | +0.00% |
| Jan 28, 2025 | $11.19 | $11.03 | $0.16 | 1,075,109.0 | +1.09% |
| Jan 27, 2025 | $11.10 | $11.01 | $0.09 | 715,630.0 | -0.36% |
| Jan 24, 2025 | $11.16 | $11.04 | $0.115 | 637,570.0 | -0.09% |
| Jan 23, 2025 | $11.15 | $11.06 | $0.09 | 506,229.0 | -0.09% |
| Jan 22, 2025 | $11.20 | $11.05 | $0.145 | 847,051.0 | +0.00% |
| Jan 21, 2025 | $11.18 | $11.08 | $0.10 | 1,095,459.0 | +0.36% |
| Jan 17, 2025 | $11.12 | $10.99 | $0.13 | 2,451,427.0 | +1.00% |
| Jan 16, 2025 | $10.99 | $10.91 | $0.075 | 2,503,499.0 | +0.37% |
| Jan 15, 2025 | $10.94 | $10.81 | $0.1325 | 1,643,089.0 | +1.02% |
| Jan 14, 2025 | $10.92 | $10.75 | $0.17 | 2,650,041.0 | +0.00% |
| Jan 13, 2025 | $10.90 | $10.24 | $0.655 | 5,924,290.0 | +8.75% |
| Jan 10, 2025 | $10.19 | $9.87 | $0.32 | 332,092.0 | -3.40% |
| Jan 08, 2025 | $10.40 | $10.00 | $0.40 | 545,267.0 | +1.28% |
| Jan 07, 2025 | $10.39 | $10.04 | $0.345 | 377,818.0 | -2.40% |
| Jan 06, 2025 | $10.50 | $10.00 | $0.4999 | 503,393.0 | +3.38% |
| Jan 03, 2025 | $10.12 | $9.88 | $0.245 | 239,245.0 | +2.23% |
| Jan 02, 2025 | $10.48 | $9.84 | $0.645 | 361,751.0 | -4.37% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $11.20 | $9.84 | $1.36 | 24,468,840.0 | +8.06% |
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% |
0.34%
2.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):