Get the Stockscreener App
9.67
0.31%
+0.03
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 May 17, 2024, is $9.67.
- 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 31.21% to $9.67 now.
- The 52-week high stock price for ENFN is $11.56, representing a 19.58% increase from the current share price, occurred on July 13, 2023.
- The 52-week low stock price for ENFN is $7.52, indicating a -22.23% decrease from the current share price, occurred on January 30, 2024.
- The closing price of Enfusion Inc (ENFN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $9.70 | $9.53 | $0.17 | 288,287.0 | +0.31% |
| May 16, 2024 | $9.66 | $9.40 | $0.26 | 292,411.0 | +2.23% |
| May 15, 2024 | $9.50 | $9.26 | $0.245 | 201,378.0 | +1.84% |
| May 14, 2024 | $9.30 | $9.01 | $0.29 | 808,903.0 | +1.20% |
| May 13, 2024 | $9.21 | $9.02 | $0.19 | 261,233.0 | +1.10% |
| May 10, 2024 | $9.42 | $8.95 | $0.47 | 499,513.0 | -2.27% |
| May 09, 2024 | $9.76 | $8.87 | $0.89 | 574,046.0 | -5.22% |
| May 08, 2024 | $9.80 | $9.60 | $0.20 | 274,695.0 | +0.41% |
| May 07, 2024 | $9.87 | $9.57 | $0.295 | 250,528.0 | -0.51% |
| May 06, 2024 | $9.84 | $9.60 | $0.24 | 385,334.0 | +2.19% |
| May 03, 2024 | $9.67 | $9.46 | $0.205 | 252,389.0 | +0.53% |
| May 02, 2024 | $9.59 | $9.48 | $0.11 | 232,877.0 | +0.11% |
| May 01, 2024 | $9.68 | $9.38 | $0.30 | 260,387.0 | +2.15% |
| Apr 30, 2024 | $9.43 | $9.31 | $0.115 | 297,489.0 | -2.00% |
| Apr 29, 2024 | $9.64 | $9.47 | $0.17 | 252,932.0 | +0.85% |
| Apr 26, 2024 | $9.54 | $9.33 | $0.21 | 211,633.0 | +0.00% |
| Apr 25, 2024 | $9.42 | $9.12 | $0.30 | 321,935.0 | +1.29% |
| Apr 24, 2024 | $9.37 | $9.23 | $0.14 | 248,632.0 | -0.53% |
| Apr 23, 2024 | $9.45 | $9.23 | $0.22 | 542,623.0 | +1.30% |
| Apr 22, 2024 | $9.37 | $9.21 | $0.15 | 237,585.0 | -0.11% |
| Apr 19, 2024 | $9.24 | $9.07 | $0.17 | 206,440.0 | +1.43% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $9.87 | $8.87 | $1.00 | 4,870,268.0 | +3.87% |
| 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% |
Enfusion Inc Stock (ENFN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.14 | $8.53 | $1.61 | 6,133,800.0 | +1.26% |
| Nov, 2022 | $14.61 | $9.22 | $5.39 | 7,719,512.0 | -32.60% |
| Oct, 2022 | $14.35 | $9.82 | $4.53 | 5,433,945.0 | +14.83% |
| Sep, 2022 | $13.38 | $11.18 | $2.20 | 6,516,436.0 | -0.40% |
| Aug, 2022 | $16.76 | $10.87 | $5.89 | 7,982,879.0 | +7.74% |
| Jul, 2022 | $11.78 | $9.50 | $2.28 | 3,063,731.0 | +12.63% |
| Jun, 2022 | $11.44 | $8.86 | $2.58 | 8,535,293.0 | -6.76% |
| May, 2022 | $13.60 | $7.80 | $5.80 | 7,880,769.0 | -14.25% |
| Apr, 2022 | $13.34 | $10.29 | $3.05 | 4,481,009.0 | +0.39% |
| Mar, 2022 | $17.13 | $11.59 | $5.54 | 5,969,006.0 | -23.33% |
| Feb, 2022 | $18.35 | $12.79 | $5.56 | 6,518,317.0 | +20.13% |
| Jan, 2022 | $21.66 | $11.50 | $10.16 | 4,550,389.0 | -34.05% |
1.93%
0.53%
Cap:
|
Volume (24h):