Free Trial

Enfusion (ENFN) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free ENFN Stock Alerts
$9.22
-0.16 (-1.70%)
(As of 05/21/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Enfusion Stock Price Performance

5 Day
Performance
-4.41%
1 Month
Performance
-0.32%
3 Month
Performance
+0.16%
6 Month
Performance
-7.16%
Year-To-Date
Performance
-5.05%
1 Year
Performance
+17.32%
Receive ENFN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enfusion and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

ENFN Stock Chart for Tuesday, May, 21, 2024

ENFN Chart by TradingView

Enfusion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$9.67$9.38
-3.00%		$9.72$9.37379,990 shs$1.20 billion
05/17/2024$9.64$9.67
+0.36%		$9.70$9.53301,288 shs$1.24 billion
05/16/2024$9.44$9.64
+2.12%		$9.65$9.40300,395 shs$1.23 billion
05/15/2024$9.26$9.44
+1.89%		$9.50$9.26209,651 shs$1.21 billion
05/14/2024$9.16$9.26
+1.09%		$9.30$9.01816,856 shs$1.19 billion
05/13/2024$9.05$9.16
+1.22%		$9.17$9.02261,529 shs$1.17 billion
05/10/2024$9.28$9.05
-2.48%		$9.42$8.95504,031 shs$1.16 billion
05/09/2024$9.77$9.28
-5.02%		$9.55$8.87589,326 shs$1.19 billion
05/08/2024$9.73$9.77
+0.41%		$9.80$9.60280,145 shs$1.25 billion
05/07/2024$9.76$9.73
-0.26%		$9.87$9.58259,873 shs$1.25 billion
05/06/2024$9.57$9.76
+1.93%		$9.84$9.60421,891 shs$1.25 billion
05/03/2024$9.52$9.57
+0.53%		$9.67$9.47255,937 shs$1.23 billion
05/02/2024$9.51$9.52
+0.11%		$9.59$9.48237,455 shs$1.22 billion
05/01/2024$9.31$9.51
+2.15%		$9.68$9.39261,604 shs$1.22 billion
04/30/2024$9.50$9.31
-2.00%		$9.43$9.31317,529 shs$1.19 billion
04/29/2024$9.42$9.50
+0.85%		$9.64$9.47254,941 shs$1.22 billion
04/26/2024$9.42$9.41
-0.11%		$9.54$9.33219,291 shs$1.21 billion
04/25/2024$9.29$9.42
+1.40%		$9.42$9.12325,889 shs$1.21 billion
04/24/2024$9.35$9.29
-0.64%		$9.38$9.23256,905 shs$1.19 billion
04/23/2024$9.23$9.35
+1.30%		$9.45$9.23552,040 shs$1.20 billion
04/22/2024$9.24$9.23
-0.11%		$9.36$9.22239,894 shs$1.18 billion
04/19/2024$9.11$9.24
+1.48%		$9.24$9.07212,938 shs$1.18 billion
04/18/2024$9.30$9.11
-2.10%		$9.33$9.01253,228 shs$1.17 billion
04/17/2024$9.27$9.30
+0.38%		$9.47$9.30226,346 shs$1.19 billion
04/16/2024$9.16$9.27
+1.15%		$9.31$9.04368,562 shs$1.19 billion
04/15/2024$9.57$9.16
-4.28%		$9.52$9.04367,145 shs$1.17 billion
04/12/2024$9.53$9.57
+0.42%		$9.58$9.32269,388 shs$1.23 billion
04/11/2024$9.56$9.53
-0.26%		$9.66$9.49209,046 shs$1.22 billion
04/10/2024$9.66$9.56
-1.04%		$9.59$9.39338,760 shs$1.22 billion
04/09/2024$9.60$9.66
+0.63%		$9.76$9.64304,465 shs$1.24 billion
04/08/2024$9.40$9.60
+2.07%		$9.66$9.45293,088 shs$1.23 billion
04/05/2024$9.20$9.40
+2.12%		$9.44$9.25324,644 shs$1.20 billion
04/04/2024$9.32$9.20
-1.29%		$9.56$9.20360,194 shs$1.18 billion
04/03/2024$9.20$9.32
+1.36%		$9.33$9.12279,586 shs$1.19 billion
04/02/2024$9.25$9.20
-0.54%		$9.22$9.03206,211 shs$1.18 billion
04/01/2024$9.25$9.25
-0.05%		$9.27$9.07263,971 shs$1.18 billion
03/29/2024$9.25$9.25
+0.05%		$9.35$9.19336,283 shs$1.18 billion
03/28/2024$9.23$9.25
+0.22%		$9.35$9.20336,283 shs$1.18 billion
03/27/2024$9.10$9.23
+1.37%		$9.26$9.11231,570 shs$1.18 billion
03/26/2024$9.16$9.10
-0.66%		$9.27$9.01320,738 shs$1.17 billion
Warren Buffett's "mystery stock" (Ad)

WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.

This Wall Street millionaire just stepped forward with all the details, and how it could make some
03/25/2024$9.23$9.16
-0.76%		$9.31$9.11543,709 shs$1.17 billion
03/22/2024$9.27$9.23
-0.38%		$9.37$9.12286,738 shs$1.18 billion
03/21/2024$9.19$9.27
+0.87%		$9.43$9.19623,130 shs$1.18 billion
03/20/2024$9.19$9.19
-0.05%		$9.26$8.92571,304 shs$1.17 billion
03/19/2024$9.08$9.19
+1.27%		$9.25$8.95556,957 shs$1.17 billion
03/18/2024$9.30$9.08
-2.42%		$9.37$9.05563,135 shs$1.16 billion
03/15/2024$9.27$9.30
+0.38%		$9.41$9.16898,834 shs$1.19 billion
03/14/2024$9.31$9.27
-0.43%		$9.28$8.601.08 million shs$1.18 billion
03/13/2024$9.36$9.31
-0.59%		$9.64$9.101.74 million shs$1.19 billion
03/12/2024$8.52$9.36
+9.86%		$9.40$8.25970,240 shs$1.19 billion
03/11/2024$8.30$8.52
+2.65%		$8.57$8.26789,547 shs$1.09 billion
03/08/2024$8.33$8.30
-0.36%		$8.56$8.30489,397 shs$1.06 billion
03/07/2024$8.18$8.33
+1.90%		$8.37$8.23396,629 shs$1.06 billion
03/06/2024$8.35$8.18
-2.10%		$8.47$8.13541,662 shs$1.04 billion
03/05/2024$8.60$8.35
-2.85%		$8.59$8.30583,634 shs$1.06 billion
03/04/2024$8.67$8.60
-0.87%		$8.79$8.55482,998 shs$1.10 billion
03/01/2024$8.67$8.67
-0.06%		$8.69$8.39427,468 shs$1.10 billion
02/29/2024$8.73$8.67
-0.63%		$8.90$8.65676,312 shs$1.11 billion
02/28/2024$9.33$8.73
-6.48%		$8.80$7.90618,668 shs$1.11 billion
02/27/2024$9.45$9.33
-1.27%		$9.58$9.24247,135 shs$1.19 billion
02/26/2024$9.57$9.45
-1.25%		$9.68$9.38307,806 shs$1.20 billion
02/23/2024$9.34$9.57
+2.52%		$9.71$9.32373,443 shs$1.22 billion
02/22/2024$9.20$9.34
+1.52%		$9.48$9.14341,160 shs$1.19 billion
02/21/2024$9.30$9.20
-1.08%		$9.28$8.98377,418 shs$1.17 billion
02/20/2024$9.08$9.30
+2.37%		$9.50$8.94396,818 shs$1.18 billion

Related Companies:
This page (NYSE:ENFN) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Next President (Not Trump. Not Biden.)
The Freeport Society
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Write this ticker symbol down…
StocksToTrade