Enfusion Inc (ENFN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -10.7708553326 | 9.47 | 9.62 | 8.53 | 450286 | 9.17441908 | CS |
| 4 | -0.17 | -1.97215777262 | 8.62 | 9.78 | 8.31 | 315781 | 9.16999593 | CS |
| 12 | -0.8 | -8.64864864865 | 9.25 | 9.78 | 8.02 | 344410 | 8.94020597 | CS |
| 26 | 0.57 | 7.23350253807 | 7.88 | 9.87 | 7.74 | 380893 | 9.03229686 | CS |
| 52 | -1.65 | -16.3366336634 | 10.1 | 10.45 | 7.52 | 348820 | 8.98065379 | CS |
| 156 | -11.55 | -57.75 | 20 | 23.21 | 7.37 | 366282 | 11.55783251 | CS |
| 260 | -11.55 | -57.75 | 20 | 23.21 | 7.37 | 366282 | 11.55783251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722897600 | 8.65 | -0.4 | -4.42 | 8.74 | 8.8 | 8.53 | 610499 |
| 1722638400 | 9.05 | -0.19 | -2.06 | 9.02 | 9.161 | 9 | 313910 |
| 1722552000 | 9.24 | -0.24 | -2.53 | 9.48 | 9.56 | 9.16 | 278013 |
| 1722465600 | 9.48 | -0.03 | -0.32 | 9.61 | 9.61 | 9.42 | 530256 |
| 1722379200 | 9.51 | 0.11 | 1.17 | 9.47 | 9.6199999 | 9.36 | 529321 |
| 1722292800 | 9.4 | -0.29 | -2.99 | 9.69 | 9.78 | 9.34 | 345237 |
| 1722033600 | 9.69 | 0.22 | 2.32 | 9.6 | 9.755 | 9.48 | 398111 |
| 1721947200 | 9.47 | 0.27 | 2.93 | 9.22 | 9.5399999 | 9.22 | 375892 |
| 1721860800 | 9.2 | 0.02 | 0.22 | 9.14 | 9.295 | 9.035 | 233095 |
| 1721774400 | 9.18 | -0.02 | -0.22 | 9.17 | 9.35 | 9.1 | 232319 |
| 1721688000 | 9.2 | -0.05 | -0.54 | 9.31 | 9.31 | 9.14 | 408719 |
| 1721428800 | 9.25 | -0.18 | -1.91 | 9.43 | 9.49 | 9.23 | 261265 |
| 1721342400 | 9.43 | 0.11 | 1.18 | 9.31 | 9.56 | 9.31 | 233167 |
| 1721256000 | 9.32 | 0.12 | 1.30 | 9.1 | 9.4 | 9 | 353258 |
| 1721169600 | 9.2 | 0.4 | 4.55 | 8.9 | 9.23 | 8.9 | 285998 |
| 1721083200 | 8.8 | -0.01 | -0.11 | 8.88 | 8.88 | 8.72 | 328327 |
| 1720824000 | 8.81 | 0.11 | 1.26 | 8.7899999 | 9 | 8.66 | 260387 |
| 1720737600 | 8.7 | 0.33 | 3.94 | 8.52 | 8.7449999 | 8.52 | 226500 |
| 1720651200 | 8.3699999 | -0.19 | -2.22 | 8.59 | 8.59 | 8.31 | 213594 |
| 1720564800 | 8.56 | -0.09 | -1.04 | 8.6199999 | 8.66 | 8.51 | 133867 |
| 1720478400 | 8.65 | -0.12 | -1.37 | 8.88 | 8.89 | 8.63 | 164500 |
| 1720219200 | 8.77 | 0.19 | 2.21 | 8.56 | 8.805 | 8.485 | 238128 |
| 1720040640 | 8.58 | 0.16 | 1.90 | 8.42 | 8.63 | 8.4 | 123203 |
| 1719960000 | 8.42 | 0.02 | 0.24 | 8.38 | 8.45 | 8.335 | 151760 |
| 1719873600 | 8.4 | -0.19 | -2.21 | 8.5399999 | 8.61 | 8.365 | 251908 |
| 1719614400 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1719528000 | 8.59 | 0.19 | 2.26 | 8.44 | 8.63 | 8.42 | 293583 |
| 1719441600 | 8.4 | 0.04 | 0.48 | 8.32 | 8.475 | 8.32 | 232164 |
| 1719355200 | 8.36 | -0.01 | -0.12 | 8.4 | 8.4 | 8.3 | 192718 |
| 1719268800 | 8.3699999 | 0.05 | 0.60 | 8.28 | 8.4949999 | 8.2401 | 311115 |
| 1719009600 | 8.32 | 0.16 | 1.96 | 8.2 | 8.33 | 8.1 | 455075 |
| 1718923200 | 8.16 | 0.01 | 0.12 | 8.15 | 8.17 | 8.02 | 372561 |
| 1718750400 | 8.15 | -0.15 | -1.81 | 8.3 | 8.3 | 8.06 | 355280 |
| 1718664000 | 8.3 | -0.19 | -2.24 | 8.44 | 8.46 | 8.25 | 311789 |
| 1718404800 | 8.49 | -0.02 | -0.24 | 8.5 | 8.52 | 8.35 | 355999 |
| 1718318400 | 8.51 | -0.05 | -0.58 | 8.58 | 8.61 | 8.38 | 406832 |
| 1718232000 | 8.56 | 0 | 0.00 | 8.73 | 8.84 | 8.5 | 477223 |
| 1718145600 | 8.56 | -0.15 | -1.72 | 8.64 | 8.66 | 8.5 | 360360 |
| 1718059200 | 8.71 | 0.09 | 1.04 | 8.5399999 | 8.775 | 8.51 | 294722 |
| 1717800000 | 8.6199999 | -0.18 | -2.05 | 8.78 | 8.78 | 8.53 | 340761 |
| 1717713600 | 8.8 | -0.36 | -3.93 | 9.18 | 9.28 | 8.67 | 481209 |
| 1717627200 | 9.16 | 0.21 | 2.35 | 9.06 | 9.21 | 8.84 | 403791 |
| 1717540800 | 8.95 | -0.21 | -2.29 | 9.19 | 9.19 | 8.92 | 420355 |
| 1717454400 | 9.16 | -0.25 | -2.66 | 9.51 | 9.5399999 | 9.1199999 | 335597 |
| 1717195200 | 9.41 | 0.03 | 0.32 | 9.4 | 9.43 | 9.24 | 389213 |
| 1717108800 | 9.38 | -0.11 | -1.16 | 9.5 | 9.52 | 9.345 | 259765 |
| 1717022400 | 9.49 | -0.13 | -1.35 | 9.48 | 9.61 | 9.45 | 278899 |
| 1716936000 | 9.6199999 | 0.23 | 2.45 | 9.49 | 9.64 | 9.445 | 266245 |
| 1716590400 | 9.39 | 0.09 | 0.97 | 9.3699999 | 9.41 | 9.26 | 193045 |
| 1716504000 | 9.3 | -0.01 | -0.11 | 9.31 | 9.335 | 9.17 | 261478 |
| 1716417600 | 9.31 | 0.09 | 0.98 | 9.2 | 9.39 | 9.16 | 330105 |
| 1716331200 | 9.22 | -0.16 | -1.71 | 9.34 | 9.56 | 9.07 | 213878 |
| 1716244800 | 9.38 | -0.29 | -3.00 | 9.65 | 9.72 | 9.3699999 | 379990 |
| 1715985600 | 9.67 | 0.03 | 0.31 | 9.69 | 9.7 | 9.53 | 301288 |
| 1715899200 | 9.64 | 0.21 | 2.23 | 9.42 | 9.66 | 9.4 | 300395 |
| 1715812800 | 9.43 | 0.17 | 1.84 | 9.31 | 9.5 | 9.255 | 209651 |
| 1715726400 | 9.26 | 0.11 | 1.20 | 9.25 | 9.3 | 9.01 | 816856 |
| 1715640000 | 9.15 | 0.1 | 1.10 | 9.13 | 9.21 | 9.02 | 261529 |
| 1715380800 | 9.05 | -0.21 | -2.27 | 9.36 | 9.42 | 8.95 | 504031 |
| 1715294400 | 9.26 | -0.51 | -5.22 | 9.76 | 9.76 | 8.8699999 | 589326 |
| 1715208000 | 9.77 | 0.04 | 0.41 | 9.69 | 9.8 | 9.6 | 280145 |
| 1715121600 | 9.73 | -0.05 | -0.51 | 9.81 | 9.8699999 | 9.575 | 259873 |
| 1715035200 | 9.78 | 0.21 | 2.19 | 9.61 | 9.84 | 9.6 | 421891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
