Free Trial

Enfusion (ENFN) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free ENFN Stock Alerts
$9.67
+0.03 (+0.31%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Enfusion Stock Price Performance

5 Day
Performance
+2.49%
1 Month
Performance
+4.65%
3 Month
Performance
+4.03%
6 Month
Performance
-1.43%
Year-To-Date
Performance
-0.31%
1 Year
Performance
+23.18%
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 Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

ENFN Stock Chart for Monday, May, 20, 2024

ENFN Chart by TradingView

Enfusion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/25/2024$9.23$9.16
-0.76%		$9.31$9.11543,709 shs$1.17 billion
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
02/19/2024$9.08$9.08$9.17$8.82225,500 shs$1.16 billion

Related Companies:
This page (NYSE:ENFN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Urgent Nvidia Warning
Altimetry
"The Biggest Drug Ever" Is Coming
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders