Get the Stockscreener App
10.63
1.53%
0.16
After Hours:
10.63
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 December 20, 2024, is $10.63.
- 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 44.23% to $10.63 now.
- The 52-week high stock price for ENFN is $11.38, representing a 7.01% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for ENFN is $7.52, indicating a -29.26% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $10.74 | $10.22 | $0.52 | 713,190.0 | +1.53% |
| Dec 19, 2024 | $10.89 | $10.41 | $0.48 | 688,457.0 | -2.60% |
| Dec 18, 2024 | $11.38 | $10.68 | $0.695 | 780,340.0 | -2.54% |
| Dec 17, 2024 | $11.14 | $10.59 | $0.55 | 875,374.0 | +3.86% |
| Dec 16, 2024 | $10.72 | $10.49 | $0.233 | 531,868.0 | -0.28% |
| Dec 13, 2024 | $10.69 | $10.43 | $0.265 | 603,088.0 | +0.85% |
| Dec 12, 2024 | $10.69 | $10.44 | $0.255 | 212,063.0 | -0.85% |
| Dec 11, 2024 | $10.74 | $10.44 | $0.305 | 213,235.0 | +0.85% |
| Dec 10, 2024 | $10.74 | $10.30 | $0.435 | 570,672.0 | +2.13% |
| Dec 09, 2024 | $10.40 | $10.16 | $0.245 | 274,403.0 | +1.27% |
| Dec 06, 2024 | $10.36 | $10.10 | $0.26 | 409,483.0 | +2.10% |
| Dec 05, 2024 | $10.14 | $9.96 | $0.185 | 261,876.0 | -1.09% |
| Dec 04, 2024 | $10.38 | $10.05 | $0.33 | 324,557.0 | -0.20% |
| Dec 03, 2024 | $10.19 | $9.99 | $0.20 | 332,620.0 | -0.10% |
| Dec 02, 2024 | $10.18 | $9.93 | $0.245 | 415,771.0 | +2.01% |
| Nov 29, 2024 | $10.14 | $9.86 | $0.28 | 292,835.0 | -0.80% |
| Nov 27, 2024 | $10.25 | $9.94 | $0.31 | 301,334.0 | -1.09% |
| Nov 26, 2024 | $10.18 | $9.83 | $0.35 | 534,343.0 | +0.70% |
| Nov 25, 2024 | $10.40 | $10.06 | $0.345 | 303,668.0 | -2.90% |
| Nov 22, 2024 | $10.36 | $10.12 | $0.24 | 382,116.0 | +2.57% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $11.38 | $9.93 | $1.45 | 7,920,187.0 | +6.94% |
| 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% |
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% |
11.56%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):