5 DAY PERFORMANCE
+8.65%
1 MONTH PERFORMANCE
+1.41%
3 MONTH PERFORMANCE
+21.08%
6 MONTH PERFORMANCE
+22.73%
YEAR-TO-DATE PERFORMANCE
+4.85%
1 YEAR PERFORMANCE
+23.01%
Enfusion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $10.81 | $10.81 (0%) | $10.92 | $10.75 | 2.66 M | $1.38 B |
| 01/13/2025 | $10.80 | $10.81 (0.09%) | $10.90 | $10.25 | 5.94 M | $1.38 B |
| 01/10/2025 | $10.17 | $9.94 (-2.26%) | $10.19 | $9.87 | 351,800 | $1.27 B |
| 01/08/2025 | $10.09 | $10.29 (1.98%) | $10.40 | $10.00 | 548,600 | $1.32 B |
| 01/07/2025 | $10.39 | $10.16 (-2.21%) | $10.39 | $10.05 | 385,100 | $1.30 B |
| 01/06/2025 | $10.08 | $10.41 (3.27%) | $10.50 | $10.00 | 516,826 | $1.33 B |
| 01/03/2025 | $9.95 | $10.07 (1.21%) | $10.13 | $9.88 | 245,810 | $1.29 B |
| 01/02/2025 | $10.40 | $9.85 (-5.29%) | $10.49 | $9.84 | 371,300 | $1.26 B |
| 12/31/2024 | $10.44 | $10.30 (-1.34%) | $10.44 | $10.12 | 317,100 | $1.32 B |
| 12/30/2024 | $10.03 | $10.47 (4.39%) | $10.59 | $9.72 | 788,700 | $1.34 B |
| 12/27/2024 | $10.47 | $10.09 (-3.63%) | $10.57 | $9.99 | 440,900 | $1.29 B |
| 12/26/2024 | $10.55 | $10.69 (1.33%) | $11.17 | $10.47 | 557,100 | $1.37 B |
| 12/24/2024 | $10.50 | $10.58 (0.76%) | $10.61 | $10.46 | 142,200 | $1.35 B |
| 12/23/2024 | $10.63 | $10.52 (-1.03%) | $10.65 | $10.43 | 585,815 | $1.35 B |
| 12/20/2024 | $10.28 | $10.63 (3.4%) | $10.74 | $10.22 | 935,400 | $1.36 B |
| 12/19/2024 | $10.89 | $10.47 (-3.86%) | $10.89 | $10.41 | 695,935 | $1.34 B |
| 12/18/2024 | $11.15 | $10.75 (-3.59%) | $11.38 | $10.68 | 786,900 | $1.38 B |
| 12/17/2024 | $10.62 | $11.03 (3.86%) | $11.14 | $10.59 | 889,217 | $1.41 B |
| 12/16/2024 | $10.60 | $10.62 (0.19%) | $10.72 | $10.49 | 567,424 | $1.36 B |
| 12/13/2024 | $10.54 | $10.65 (1.04%) | $10.69 | $10.43 | 603,308 | $1.36 B |
| 12/12/2024 | $10.61 | $10.56 (-0.47%) | $10.69 | $10.44 | 219,944 | $1.35 B |
| 12/11/2024 | $10.64 | $10.65 (0.09%) | $10.75 | $10.44 | 220,600 | $1.36 B |
| 12/10/2024 | $10.33 | $10.56 (2.23%) | $10.74 | $10.31 | 597,200 | $1.35 B |
| 12/09/2024 | $10.24 | $10.34 (0.98%) | $10.41 | $10.16 | 294,701 | $1.32 B |
| 12/06/2024 | $10.16 | $10.21 (0.49%) | $10.36 | $10.10 | 425,500 | $1.31 B |
| 12/05/2024 | $10.10 | $10.00 (-0.99%) | $10.15 | $9.96 | 285,200 | $1.28 B |
| 12/04/2024 | $10.24 | $10.11 (-1.27%) | $10.38 | $10.05 | 352,100 | $1.29 B |
| 12/03/2024 | $10.02 | $10.13 (1.1%) | $10.19 | $9.99 | 348,313 | $1.30 B |
| 12/02/2024 | $9.93 | $10.14 (2.11%) | $10.18 | $9.93 | 427,600 | $1.30 B |
| 11/29/2024 | $10.14 | $9.94 (-1.97%) | $10.14 | $9.86 | 296,400 | $1.27 B |
| 11/27/2024 | $10.17 | $10.02 (-1.47%) | $10.25 | $9.94 | 313,200 | $1.28 B |
| 11/26/2024 | $10.02 | $10.13 (1.1%) | $10.18 | $9.83 | 537,937 | $1.30 B |
| 11/25/2024 | $10.38 | $10.06 (-3.08%) | $10.41 | $10.06 | 315,200 | $1.29 B |
| 11/22/2024 | $10.12 | $10.36 (2.37%) | $10.36 | $10.12 | 390,800 | $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 |