Enfusion, Inc. - ENFN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2025	10.76	10.76	10.76	10.87	10.74	2.46M
April 16, 2025	10.94	10.8	10.8	10.94	10.7	761,100
April 15, 2025	10.75	10.92	10.92	10.96	10.75	799,819
April 14, 2025	10.98	10.81	10.81	10.98	10.74	902,115
April 11, 2025	10.85	10.81	10.81	10.85	10.6	2.57M
April 10, 2025	10.9	10.79	10.79	10.9	10.61	1.51M
April 09, 2025	10.5	10.96	10.96	11.01	10.46	3.11M
April 08, 2025	10.74	10.48	10.48	10.93	10.41	3.46M
April 07, 2025	10.31	10.6	10.6	10.76	10.22	2.57M
April 04, 2025	10.92	10.59	10.59	10.92	10.52	2.18M
April 03, 2025	11.05	11	11	11.11	10.99	1.54M
April 02, 2025	11.08	11.14	11.14	11.17	11.07	496,531
April 01, 2025	11.17	11.11	11.11	11.17	11.08	703,135
March 31, 2025	11.03	11.15	11.15	11.16	11.03	743,100
March 28, 2025	11.14	11.1	11.1	11.16	11.09	464,700
March 27, 2025	11.18	11.14	11.14	11.2	11.13	595,837
March 26, 2025	11.12	11.16	11.16	11.18	11.08	918,723
March 25, 2025	11.12	11.13	11.13	11.2	11.12	869,226
March 24, 2025	11.15	11.14	11.14	11.19	11.1	618,431
March 21, 2025	11.07	11.1	11.1	11.13	11.07	1.2M
March 20, 2025	11.06	11.1	11.1	11.14	11.06	1.05M
March 19, 2025	11.1	11.09	11.09	11.13	11.05	1.15M
March 18, 2025	11.05	11.09	11.09	11.1	11.02	804,300
March 17, 2025	11.05	11.07	11.07	11.1	11.03	700,600
March 14, 2025	11.11	11.09	11.09	11.13	11.02	584,500
March 13, 2025	11.17	11.05	11.05	11.17	11.04	1.16M
March 12, 2025	11.18	11.16	11.16	11.18	11.08	1.12M
March 11, 2025	11.16	11.13	11.13	11.2	11.07	780,007
March 10, 2025	11.08	11.11	11.11	11.2	11.06	1.17M
March 07, 2025	11.25	11.23	11.23	11.32	11.14	970,369
March 06, 2025	11.38	11.29	11.29	11.44	11.25	1.1M
March 05, 2025	11.31	11.44	11.44	11.47	11.31	804,400
March 04, 2025	11.24	11.4	11.4	11.46	11.24	830,542
March 03, 2025	11.4	11.37	11.37	11.55	11.35	1.19M
February 28, 2025	11.32	11.48	11.48	11.51	11.29	809,249
February 27, 2025	11.36	11.32	11.32	11.39	11.29	817,840
February 26, 2025	11.39	11.34	11.34	11.53	11.32	2.06M
February 25, 2025	11.43	11.39	11.39	11.49	11.35	849,100
February 24, 2025	11.49	11.44	11.44	11.52	11.35	770,600
February 21, 2025	11.39	11.5	11.5	11.62	11.34	2.36M
February 20, 2025	11.65	11.35	11.35	11.8	11.28	3.62M
February 19, 2025	11.1	11.07	11.07	11.12	11.02	832,537
February 18, 2025	10.93	11.12	11.12	11.14	10.92	542,900
February 14, 2025	11.15	11	11	11.18	10.99	841,875
February 13, 2025	11.09	11.15	11.15	11.17	11.04	451,896
February 12, 2025	11.03	11.06	11.06	11.12	11.03	505,944
February 11, 2025	11.08	11.09	11.09	11.12	11.04	674,500
February 10, 2025	11.21	11.1	11.1	11.22	11.08	915,387
February 07, 2025	11.18	11.16	11.16	11.27	11.13	1.18M
February 06, 2025	11.22	11.22	11.22	11.24	11.17	1.75M
February 05, 2025	11.19	11.18	11.18	11.21	11.16	1.08M
February 04, 2025	11.13	11.19	11.19	11.24	11.13	780,513
February 03, 2025	11.05	11.15	11.15	11.17	11.05	939,100
January 31, 2025	11.15	11.16	11.16	11.19	11.1	551,512
January 30, 2025	11.2	11.13	11.13	11.2	11.11	642,300
January 29, 2025	11.14	11.17	11.17	11.2	11.12	858,936
January 28, 2025	11.03	11.17	11.17	11.19	11.03	1.08M
January 27, 2025	11.05	11.05	11.05	11.1	11.01	717,900
January 24, 2025	11.16	11.09	11.09	11.16	11.05	638,543
January 23, 2025	11.08	11.1	11.1	11.15	11.06	511,326

Enfusion, Inc. (ENFN) NYSE