Get the Stockscreener App
11.37
0.96%
-0.11
After Hours:
11.18
-0.19
-1.67%
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 March 03, 2025, is $11.37.
- 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 54.27% to $11.37 now.
- The 52-week high stock price for ENFN is $11.80, representing a 3.78% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for ENFN is $7.83, indicating a -31.13% 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $11.54 | $11.35 | $0.195 | 1,191,694.0 | -0.96% |
| Feb 28, 2025 | $11.51 | $11.29 | $0.215 | 803,944.0 | +1.41% |
| Feb 27, 2025 | $11.39 | $11.29 | $0.105 | 812,445.0 | -0.18% |
| Feb 26, 2025 | $11.53 | $11.32 | $0.205 | 1,928,672.0 | -0.44% |
| Feb 25, 2025 | $11.48 | $11.35 | $0.14 | 841,050.0 | -0.44% |
| Feb 24, 2025 | $11.52 | $11.35 | $0.1749 | 766,774.0 | -0.52% |
| Feb 21, 2025 | $11.62 | $11.34 | $0.28 | 2,352,741.0 | +1.32% |
| Feb 20, 2025 | $11.80 | $11.28 | $0.52 | 3,612,537.0 | +2.53% |
| Feb 19, 2025 | $11.12 | $11.02 | $0.1008 | 829,941.0 | -0.45% |
| Feb 18, 2025 | $11.13 | $10.92 | $0.215 | 539,006.0 | +1.09% |
| Feb 14, 2025 | $11.18 | $10.98 | $0.195 | 810,060.0 | -1.35% |
| Feb 13, 2025 | $11.16 | $11.04 | $0.13 | 451,038.0 | +0.81% |
| Feb 12, 2025 | $11.12 | $11.03 | $0.09 | 504,964.0 | -0.27% |
| Feb 11, 2025 | $11.12 | $11.04 | $0.08 | 670,018.0 | -0.09% |
| Feb 10, 2025 | $11.22 | $11.08 | $0.139 | 912,647.0 | -0.54% |
| Feb 07, 2025 | $11.27 | $11.12 | $0.145 | 1,180,558.0 | -0.53% |
| Feb 06, 2025 | $11.24 | $11.17 | $0.07 | 1,748,425.0 | +0.36% |
| Feb 05, 2025 | $11.21 | $11.16 | $0.05 | 1,049,849.0 | -0.09% |
| Feb 04, 2025 | $11.24 | $11.13 | $0.11 | 766,542.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $11.54 | $11.35 | $0.195 | 2,383,388.0 | -0.96% |
| 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% |
3.53%
3.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):