-
5 DAY PERFORMANCE
-0.56% -
1 MONTH PERFORMANCE
+9.95% -
3 MONTH PERFORMANCE
+6.93% -
6 MONTH PERFORMANCE
-6.38% -
YEAR-TO-DATE PERFORMANCE
-7.73% -
1 YEAR PERFORMANCE
-0.11%
Enfusion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/10/2024 | $8.86 | $8.95 (1.02%) | $8.98 | $8.81 | 188,334 | $1.14 B |
| 10/09/2024 | $8.89 | $8.98 (1.01%) | $9.19 | $8.82 | 357,936 | $1.14 B |
| 10/08/2024 | $8.95 | $8.89 (-0.67%) | $8.97 | $8.82 | 286,918 | $1.13 B |
| 10/07/2024 | $8.97 | $8.95 (-0.22%) | $9.05 | $8.83 | 199,123 | $1.14 B |
| 10/04/2024 | $9.04 | $9.00 (-0.44%) | $9.09 | $8.90 | 127,100 | $1.15 B |
| 10/03/2024 | $8.91 | $8.91 (0%) | $9.00 | $8.84 | 195,100 | $1.13 B |
| 10/02/2024 | $9.07 | $8.97 (-1.1%) | $9.17 | $8.93 | 265,400 | $1.14 B |
| 10/01/2024 | $9.46 | $9.08 (-4.02%) | $9.46 | $8.98 | 554,700 | $1.16 B |
| 09/30/2024 | $9.40 | $9.49 (0.96%) | $9.52 | $9.38 | 146,800 | $1.21 B |
| 09/27/2024 | $9.54 | $9.47 (-0.73%) | $9.65 | $9.46 | 203,300 | $1.21 B |
| 09/26/2024 | $9.50 | $9.51 (0.11%) | $9.57 | $9.38 | 397,112 | $1.21 B |
| 09/25/2024 | $9.56 | $9.41 (-1.57%) | $9.59 | $9.36 | 369,500 | $1.20 B |
| 09/24/2024 | $9.54 | $9.58 (0.42%) | $9.77 | $9.53 | 409,900 | $1.22 B |
| 09/23/2024 | $9.10 | $9.50 (4.4%) | $9.53 | $9.00 | 623,000 | $1.21 B |
| 09/20/2024 | $8.60 | $8.98 (4.42%) | $10.16 | $8.51 | 2.11 M | $1.14 B |
| 09/19/2024 | $8.59 | $8.55 (-0.47%) | $8.59 | $8.42 | 249,535 | $1.09 B |
| 09/18/2024 | $8.73 | $8.42 (-3.55%) | $8.75 | $8.37 | 358,006 | $1.07 B |
| 09/17/2024 | $8.47 | $8.73 (3.07%) | $8.74 | $8.41 | 382,336 | $1.11 B |
| 09/16/2024 | $8.23 | $8.40 (2.07%) | $8.44 | $8.22 | 236,200 | $1.07 B |
| 09/13/2024 | $8.13 | $8.21 (0.98%) | $8.24 | $8.07 | 189,800 | $1.04 B |
| 09/12/2024 | $8.11 | $8.07 (-0.49%) | $8.11 | $8.00 | 303,128 | $1.03 B |
| 09/11/2024 | $8.07 | $8.05 (-0.25%) | $8.08 | $7.97 | 243,400 | $1.02 B |
| 09/10/2024 | $8.23 | $8.14 (-1.09%) | $8.23 | $8.04 | 253,800 | $1.04 B |
| 09/09/2024 | $8.07 | $8.22 (1.86%) | $8.30 | $8.07 | 371,326 | $1.05 B |
| 09/06/2024 | $8.12 | $8.05 (-0.86%) | $8.18 | $7.90 | 320,504 | $1.02 B |
| 09/05/2024 | $8.04 | $8.10 (0.75%) | $8.12 | $7.90 | 369,247 | $1.03 B |
| 09/04/2024 | $8.05 | $8.02 (-0.37%) | $8.06 | $7.93 | 318,143 | $1.02 B |
| 09/03/2024 | $8.26 | $8.06 (-2.42%) | $8.32 | $7.99 | 277,700 | $1.03 B |
| 08/30/2024 | $8.23 | $8.29 (0.73%) | $8.32 | $8.19 | 465,800 | $1.06 B |
| 08/29/2024 | $8.06 | $8.20 (1.74%) | $8.24 | $8.00 | 610,900 | $1.04 B |
| 08/28/2024 | $8.17 | $8.00 (-2.08%) | $8.20 | $7.98 | 441,700 | $1.02 B |
| 08/27/2024 | $8.23 | $8.20 (-0.36%) | $8.29 | $8.18 | 122,900 | $1.04 B |
| 08/26/2024 | $8.36 | $8.24 (-1.44%) | $8.36 | $8.24 | 158,015 | $1.05 B |
| 08/23/2024 | $8.18 | $8.29 (1.34%) | $8.36 | $8.17 | 322,400 | $1.06 B |
| 08/22/2024 | $8.16 | $8.12 (-0.49%) | $8.22 | $8.12 | 157,500 | $1.03 B |
| 08/21/2024 | $8.16 | $8.20 (0.49%) | $8.21 | $8.08 | 275,538 | $1.04 B |
| 08/20/2024 | $8.20 | $8.08 (-1.46%) | $8.20 | $7.96 | 560,600 | $1.03 B |
| 08/19/2024 | $8.11 | $8.17 (0.74%) | $8.24 | $7.99 | 676,916 | $1.04 B |
| 08/16/2024 | $8.07 | $8.08 (0.12%) | $8.18 | $8.02 | 461,000 | $1.03 B |
| 08/15/2024 | $8.17 | $8.08 (-1.1%) | $8.27 | $8.05 | 368,719 | $1.03 B |
| 08/14/2024 | $8.02 | $8.02 (0%) | $8.05 | $7.89 | 370,021 | $1.02 B |
| 08/13/2024 | $8.05 | $8.00 (-0.62%) | $8.05 | $7.88 | 460,103 | $1.02 B |
| 08/12/2024 | $8.05 | $8.00 (-0.62%) | $8.09 | $7.95 | 381,647 | $1.02 B |
| 08/09/2024 | $7.87 | $8.04 (2.16%) | $8.08 | $7.83 | 506,414 | $1.01 B |
| 08/08/2024 | $8.10 | $7.89 (-2.59%) | $8.22 | $7.86 | 382,800 | $994.34 M |
| 08/07/2024 | $7.90 | $8.08 (2.28%) | $8.32 | $7.90 | 1.03 M | $1.02 B |
| 08/06/2024 | $8.36 | $7.97 (-4.67%) | $8.75 | $7.96 | 736,205 | $1.00 B |
| 08/05/2024 | $8.74 | $8.65 (-1.03%) | $8.80 | $8.53 | 610,500 | $1.09 B |
| 08/02/2024 | $9.02 | $9.05 (0.33%) | $9.16 | $9.00 | 313,910 | $1.14 B |
| 08/01/2024 | $9.48 | $9.24 (-2.53%) | $9.56 | $9.16 | 278,013 | $1.16 B |
| 07/31/2024 | $9.61 | $9.48 (-1.35%) | $9.61 | $9.42 | 530,300 | $1.19 B |
| 07/30/2024 | $9.47 | $9.51 (0.42%) | $9.62 | $9.36 | 529,321 | $1.20 B |
| 07/29/2024 | $9.69 | $9.40 (-2.99%) | $9.78 | $9.34 | 345,237 | $1.18 B |
| 07/26/2024 | $9.60 | $9.69 (0.94%) | $9.76 | $9.48 | 398,111 | $1.22 B |
| 07/25/2024 | $9.22 | $9.47 (2.71%) | $9.54 | $9.22 | 375,300 | $1.19 B |
| 07/24/2024 | $9.14 | $9.20 (0.66%) | $9.30 | $9.04 | 233,100 | $1.16 B |
| 07/23/2024 | $9.17 | $9.18 (0.11%) | $9.35 | $9.10 | 232,319 | $1.16 B |
| 07/22/2024 | $9.31 | $9.20 (-1.18%) | $9.31 | $9.14 | 408,719 | $1.16 B |
| 07/19/2024 | $9.43 | $9.25 (-1.91%) | $9.49 | $9.23 | 261,265 | $1.17 B |
| 07/18/2024 | $9.31 | $9.43 (1.29%) | $9.56 | $9.31 | 235,040 | $1.19 B |
| 07/17/2024 | $9.10 | $9.32 (2.42%) | $9.40 | $9.00 | 353,258 | $1.17 B |
| 07/16/2024 | $8.90 | $9.20 (3.37%) | $9.23 | $8.90 | 285,998 | $1.16 B |
| 07/15/2024 | $8.88 | $8.80 (-0.9%) | $8.88 | $8.72 | 328,328 | $1.11 B |
| 07/12/2024 | $8.79 | $8.81 (0.23%) | $9.00 | $8.66 | 260,387 | $1.11 B |
| 07/11/2024 | $8.52 | $8.70 (2.11%) | $8.74 | $8.52 | 226,500 | $1.10 B |
| 07/10/2024 | $8.59 | $8.37 (-2.56%) | $8.59 | $8.31 | 213,644 | $1.05 B |