-
5 DAY PERFORMANCE
+7.47% -
1 MONTH PERFORMANCE
+14.86% -
3 MONTH PERFORMANCE
+24.97% -
6 MONTH PERFORMANCE
+10.33% -
YEAR-TO-DATE PERFORMANCE
+6.80% -
1 YEAR PERFORMANCE
+5.07%
Enfusion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.12 | $10.36 (2.37%) | $10.36 | $10.12 | 390,779 | $1.33 B |
| 11/21/2024 | $9.95 | $10.10 (1.51%) | $10.19 | $9.90 | 714,228 | $1.29 B |
| 11/20/2024 | $9.60 | $9.89 (3.02%) | $9.99 | $9.60 | 406,208 | $1.27 B |
| 11/19/2024 | $9.65 | $9.64 (-0.1%) | $9.73 | $9.55 | 192,900 | $1.23 B |
| 11/18/2024 | $9.84 | $9.70 (-1.42%) | $9.87 | $9.51 | 569,100 | $1.24 B |
| 11/15/2024 | $9.89 | $9.79 (-1.01%) | $10.11 | $9.69 | 668,900 | $1.25 B |
| 11/14/2024 | $9.70 | $9.88 (1.86%) | $10.12 | $9.67 | 992,600 | $1.26 B |
| 11/13/2024 | $9.49 | $9.69 (2.11%) | $9.74 | $9.49 | 599,114 | $1.24 B |
| 11/12/2024 | $9.52 | $9.50 (-0.21%) | $9.59 | $9.45 | 238,323 | $1.22 B |
| 11/11/2024 | $9.40 | $9.55 (1.6%) | $9.64 | $9.40 | 429,029 | $1.22 B |
| 11/08/2024 | $9.37 | $9.38 (0.11%) | $9.61 | $9.15 | 1.28 M | $1.20 B |
| 11/07/2024 | $9.37 | $9.30 (-0.75%) | $9.66 | $9.29 | 606,027 | $1.19 B |
| 11/06/2024 | $9.27 | $9.33 (0.65%) | $9.51 | $9.09 | 897,138 | $1.19 B |
| 11/05/2024 | $8.87 | $8.95 (0.9%) | $9.01 | $8.74 | 776,400 | $1.15 B |
| 11/04/2024 | $9.12 | $8.72 (-4.39%) | $9.18 | $8.66 | 1.08 M | $1.12 B |
| 11/01/2024 | $8.98 | $9.05 (0.78%) | $9.38 | $8.96 | 284,900 | $1.16 B |
| 10/31/2024 | $8.99 | $8.91 (-0.89%) | $9.07 | $8.88 | 256,637 | $1.13 B |
| 10/30/2024 | $9.24 | $9.01 (-2.49%) | $9.33 | $8.98 | 192,821 | $1.15 B |
| 10/29/2024 | $9.06 | $9.25 (2.1%) | $9.31 | $9.06 | 166,400 | $1.18 B |
| 10/28/2024 | $9.07 | $9.16 (0.99%) | $9.25 | $9.04 | 176,600 | $1.17 B |
| 10/25/2024 | $9.01 | $8.96 (-0.55%) | $9.13 | $8.91 | 168,538 | $1.14 B |
| 10/24/2024 | $8.83 | $9.02 (2.15%) | $9.08 | $8.83 | 225,700 | $1.15 B |
| 10/23/2024 | $8.86 | $8.84 (-0.23%) | $8.92 | $8.80 | 220,700 | $1.13 B |
| 10/22/2024 | $9.06 | $8.87 (-2.1%) | $9.06 | $8.82 | 284,900 | $1.13 B |
| 10/21/2024 | $8.76 | $9.08 (3.65%) | $9.18 | $8.68 | 551,246 | $1.16 B |
| 10/18/2024 | $8.82 | $8.76 (-0.68%) | $8.82 | $8.76 | 115,500 | $1.11 B |
| 10/17/2024 | $8.91 | $8.81 (-1.12%) | $8.91 | $8.77 | 178,110 | $1.12 B |
| 10/16/2024 | $8.99 | $8.90 (-1%) | $9.01 | $8.88 | 189,927 | $1.13 B |
| 10/15/2024 | $8.87 | $8.92 (0.56%) | $9.04 | $8.87 | 207,529 | $1.14 B |
| 10/14/2024 | $9.03 | $8.89 (-1.55%) | $9.03 | $8.77 | 190,300 | $1.13 B |
| 10/11/2024 | $8.95 | $8.99 (0.45%) | $9.11 | $8.94 | 166,300 | $1.14 B |
| 10/10/2024 | $8.86 | $8.95 (1.02%) | $8.98 | $8.81 | 188,400 | $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 |