Enfusion, Inc. (ENFN)
Apr 21, 2025 - ENFN was delisted (reason: acquired by CWAN)
10.76
0.00 (0.00%)
Inactive · Last trade price
on Apr 17, 2025
Enfusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.76 | 10.87 | 10.74 | 10.76 | 10.76 | -0.37% | 2,461,878 |
| Apr 16, 2025 | 10.94 | 10.94 | 10.70 | 10.80 | 10.80 | -1.10% | 761,063 |
| Apr 15, 2025 | 10.75 | 10.96 | 10.75 | 10.92 | 10.92 | 1.02% | 799,819 |
| Apr 14, 2025 | 10.98 | 10.98 | 10.74 | 10.81 | 10.81 | - | 902,115 |
| Apr 11, 2025 | 10.85 | 10.85 | 10.60 | 10.81 | 10.81 | 0.19% | 2,570,204 |
| Apr 10, 2025 | 10.90 | 10.90 | 10.61 | 10.79 | 10.79 | -1.55% | 1,513,234 |
| Apr 9, 2025 | 10.50 | 11.01 | 10.46 | 10.96 | 10.96 | 4.58% | 3,114,095 |
| Apr 8, 2025 | 10.74 | 10.93 | 10.41 | 10.48 | 10.48 | -1.13% | 3,457,902 |
| Apr 7, 2025 | 10.31 | 10.76 | 10.22 | 10.60 | 10.60 | 0.09% | 2,565,913 |
| Apr 4, 2025 | 10.92 | 10.92 | 10.52 | 10.59 | 10.59 | -3.73% | 2,182,593 |
| Apr 3, 2025 | 11.05 | 11.11 | 10.99 | 11.00 | 11.00 | -1.26% | 1,542,378 |
| Apr 2, 2025 | 11.08 | 11.17 | 11.07 | 11.14 | 11.14 | 0.27% | 496,531 |
| Apr 1, 2025 | 11.17 | 11.17 | 11.08 | 11.11 | 11.11 | -0.36% | 703,135 |
| Mar 31, 2025 | 11.03 | 11.16 | 11.03 | 11.15 | 11.15 | 0.45% | 743,057 |
| Mar 28, 2025 | 11.14 | 11.16 | 11.09 | 11.10 | 11.10 | -0.36% | 464,673 |
| Mar 27, 2025 | 11.18 | 11.20 | 11.13 | 11.14 | 11.14 | -0.18% | 595,837 |
| Mar 26, 2025 | 11.12 | 11.18 | 11.08 | 11.16 | 11.16 | 0.27% | 918,723 |
| Mar 25, 2025 | 11.12 | 11.20 | 11.12 | 11.13 | 11.13 | -0.09% | 869,226 |
| Mar 24, 2025 | 11.15 | 11.19 | 11.10 | 11.14 | 11.14 | 0.36% | 618,431 |
| Mar 21, 2025 | 11.07 | 11.13 | 11.07 | 11.10 | 11.10 | - | 1,203,693 |
| Mar 20, 2025 | 11.06 | 11.14 | 11.06 | 11.10 | 11.10 | 0.09% | 1,050,276 |
| Mar 19, 2025 | 11.10 | 11.13 | 11.05 | 11.09 | 11.09 | - | 1,148,834 |
| Mar 18, 2025 | 11.05 | 11.10 | 11.02 | 11.09 | 11.09 | 0.18% | 804,261 |
| Mar 17, 2025 | 11.05 | 11.10 | 11.03 | 11.07 | 11.07 | -0.18% | 700,596 |
| Mar 14, 2025 | 11.11 | 11.13 | 11.02 | 11.09 | 11.09 | 0.36% | 584,468 |
| Mar 13, 2025 | 11.17 | 11.17 | 11.04 | 11.05 | 11.05 | -0.99% | 1,160,735 |
| Mar 12, 2025 | 11.18 | 11.18 | 11.08 | 11.16 | 11.16 | 0.27% | 1,122,920 |
| Mar 11, 2025 | 11.16 | 11.20 | 11.07 | 11.13 | 11.13 | 0.18% | 780,007 |
| Mar 10, 2025 | 11.08 | 11.20 | 11.06 | 11.11 | 11.11 | -1.07% | 1,171,453 |
| Mar 7, 2025 | 11.25 | 11.32 | 11.14 | 11.23 | 11.23 | -0.53% | 970,369 |
| Mar 6, 2025 | 11.38 | 11.44 | 11.25 | 11.29 | 11.29 | -1.31% | 1,097,137 |
| Mar 5, 2025 | 11.31 | 11.47 | 11.31 | 11.44 | 11.44 | 0.35% | 804,385 |
| Mar 4, 2025 | 11.24 | 11.46 | 11.24 | 11.40 | 11.40 | 0.26% | 830,542 |
| Mar 3, 2025 | 11.40 | 11.55 | 11.35 | 11.37 | 11.37 | -0.96% | 1,194,776 |
| Feb 28, 2025 | 11.32 | 11.51 | 11.29 | 11.48 | 11.48 | 1.41% | 809,249 |
| Feb 27, 2025 | 11.36 | 11.39 | 11.29 | 11.32 | 11.32 | -0.18% | 817,840 |
| Feb 26, 2025 | 11.39 | 11.53 | 11.32 | 11.34 | 11.34 | -0.44% | 2,057,625 |
| Feb 25, 2025 | 11.43 | 11.49 | 11.35 | 11.39 | 11.39 | -0.44% | 849,059 |
| Feb 24, 2025 | 11.49 | 11.52 | 11.35 | 11.44 | 11.44 | -0.52% | 770,560 |
| Feb 21, 2025 | 11.39 | 11.62 | 11.34 | 11.50 | 11.50 | 1.32% | 2,362,046 |
| Feb 20, 2025 | 11.65 | 11.80 | 11.28 | 11.35 | 11.35 | 2.53% | 3,619,848 |
| Feb 19, 2025 | 11.10 | 11.12 | 11.02 | 11.07 | 11.07 | -0.45% | 832,537 |
| Feb 18, 2025 | 10.93 | 11.14 | 10.92 | 11.12 | 11.12 | 1.09% | 542,876 |
| Feb 14, 2025 | 11.15 | 11.18 | 10.99 | 11.00 | 11.00 | -1.35% | 841,875 |
| Feb 13, 2025 | 11.09 | 11.17 | 11.04 | 11.15 | 11.15 | 0.81% | 451,896 |
| Feb 12, 2025 | 11.03 | 11.12 | 11.03 | 11.06 | 11.06 | -0.27% | 505,944 |
| Feb 11, 2025 | 11.08 | 11.12 | 11.04 | 11.09 | 11.09 | -0.09% | 674,458 |
| Feb 10, 2025 | 11.21 | 11.22 | 11.08 | 11.10 | 11.10 | -0.54% | 915,387 |
| Feb 7, 2025 | 11.18 | 11.27 | 11.13 | 11.16 | 11.16 | -0.53% | 1,184,680 |
| Feb 6, 2025 | 11.22 | 11.24 | 11.17 | 11.22 | 11.22 | 0.36% | 1,750,792 |
| Feb 5, 2025 | 11.19 | 11.21 | 11.16 | 11.18 | 11.18 | -0.09% | 1,076,946 |
| Feb 4, 2025 | 11.13 | 11.24 | 11.13 | 11.19 | 11.19 | 0.36% | 780,513 |
| Feb 3, 2025 | 11.05 | 11.17 | 11.05 | 11.15 | 11.15 | -0.09% | 939,087 |
| Jan 31, 2025 | 11.15 | 11.19 | 11.10 | 11.16 | 11.16 | 0.27% | 551,512 |
| Jan 30, 2025 | 11.20 | 11.20 | 11.11 | 11.13 | 11.13 | -0.36% | 642,274 |
| Jan 29, 2025 | 11.14 | 11.20 | 11.12 | 11.17 | 11.17 | - | 858,936 |
| Jan 28, 2025 | 11.03 | 11.19 | 11.03 | 11.17 | 11.17 | 1.09% | 1,080,278 |
| Jan 27, 2025 | 11.05 | 11.10 | 11.01 | 11.05 | 11.05 | -0.36% | 717,859 |
| Jan 24, 2025 | 11.16 | 11.16 | 11.05 | 11.09 | 11.09 | -0.09% | 638,543 |
| Jan 23, 2025 | 11.08 | 11.15 | 11.06 | 11.10 | 11.10 | -0.09% | 511,326 |
| Jan 22, 2025 | 11.16 | 11.20 | 11.06 | 11.11 | 11.11 | - | 851,062 |
| Jan 21, 2025 | 11.08 | 11.18 | 11.08 | 11.11 | 11.11 | 0.36% | 1,098,693 |
| Jan 17, 2025 | 11.00 | 11.12 | 10.99 | 11.07 | 11.07 | 1.00% | 2,457,168 |
| Jan 16, 2025 | 10.95 | 10.99 | 10.92 | 10.96 | 10.96 | 0.37% | 2,511,060 |
| Jan 15, 2025 | 10.90 | 10.94 | 10.81 | 10.92 | 10.92 | 1.02% | 1,646,749 |
| Jan 14, 2025 | 10.81 | 10.92 | 10.75 | 10.81 | 10.81 | - | 2,655,105 |
| Jan 13, 2025 | 10.80 | 10.90 | 10.25 | 10.81 | 10.81 | 8.75% | 5,938,295 |
| Jan 10, 2025 | 10.17 | 10.19 | 9.87 | 9.94 | 9.94 | -3.40% | 351,791 |
| Jan 8, 2025 | 10.09 | 10.40 | 10.00 | 10.29 | 10.29 | 1.28% | 548,565 |
| Jan 7, 2025 | 10.39 | 10.39 | 10.05 | 10.16 | 10.16 | -2.40% | 385,052 |
| Jan 6, 2025 | 10.08 | 10.50 | 10.00 | 10.41 | 10.41 | 3.38% | 516,826 |
| Jan 3, 2025 | 9.95 | 10.13 | 9.88 | 10.07 | 10.07 | 2.23% | 245,810 |
| Jan 2, 2025 | 10.40 | 10.49 | 9.84 | 9.85 | 9.85 | -4.37% | 371,299 |
| Dec 31, 2024 | 10.44 | 10.44 | 10.12 | 10.30 | 10.30 | -1.62% | 317,063 |
| Dec 30, 2024 | 10.03 | 10.59 | 9.72 | 10.47 | 10.47 | 3.77% | 788,673 |
| Dec 27, 2024 | 10.47 | 10.57 | 9.99 | 10.09 | 10.09 | -5.61% | 440,894 |
| Dec 26, 2024 | 10.55 | 11.17 | 10.47 | 10.69 | 10.69 | 1.04% | 557,086 |
| Dec 24, 2024 | 10.50 | 10.61 | 10.46 | 10.58 | 10.58 | 0.57% | 142,165 |
| Dec 23, 2024 | 10.63 | 10.65 | 10.43 | 10.52 | 10.52 | -1.03% | 585,815 |
| Dec 20, 2024 | 10.28 | 10.74 | 10.22 | 10.63 | 10.63 | 1.53% | 935,391 |
| Dec 19, 2024 | 10.89 | 10.89 | 10.41 | 10.47 | 10.47 | -2.60% | 695,935 |
| Dec 18, 2024 | 11.15 | 11.38 | 10.68 | 10.75 | 10.75 | -2.54% | 786,869 |
| Dec 17, 2024 | 10.62 | 11.14 | 10.59 | 11.03 | 11.03 | 3.86% | 889,217 |
| Dec 16, 2024 | 10.60 | 10.72 | 10.49 | 10.62 | 10.62 | -0.28% | 567,424 |
| Dec 13, 2024 | 10.54 | 10.69 | 10.43 | 10.65 | 10.65 | 0.85% | 603,308 |
| Dec 12, 2024 | 10.61 | 10.69 | 10.44 | 10.56 | 10.56 | -0.85% | 219,944 |
| Dec 11, 2024 | 10.64 | 10.75 | 10.44 | 10.65 | 10.65 | 0.85% | 220,583 |
| Dec 10, 2024 | 10.33 | 10.74 | 10.31 | 10.56 | 10.56 | 2.13% | 597,165 |
| Dec 9, 2024 | 10.24 | 10.41 | 10.16 | 10.34 | 10.34 | 1.27% | 294,701 |
| Dec 6, 2024 | 10.16 | 10.36 | 10.10 | 10.21 | 10.21 | 2.10% | 425,494 |
| Dec 5, 2024 | 10.10 | 10.15 | 9.96 | 10.00 | 10.00 | -1.09% | 285,198 |
| Dec 4, 2024 | 10.24 | 10.38 | 10.05 | 10.11 | 10.11 | -0.20% | 352,070 |
| Dec 3, 2024 | 10.02 | 10.19 | 9.99 | 10.13 | 10.13 | -0.10% | 348,313 |
| Dec 2, 2024 | 9.93 | 10.18 | 9.93 | 10.14 | 10.14 | 2.01% | 427,592 |
| Nov 29, 2024 | 10.14 | 10.14 | 9.86 | 9.94 | 9.94 | -0.80% | 296,370 |
| Nov 27, 2024 | 10.17 | 10.25 | 9.94 | 10.02 | 10.02 | -1.09% | 313,182 |
| Nov 26, 2024 | 10.02 | 10.18 | 9.83 | 10.13 | 10.13 | 0.70% | 537,937 |
| Nov 25, 2024 | 10.38 | 10.41 | 10.06 | 10.06 | 10.06 | -2.90% | 315,166 |
| Nov 22, 2024 | 10.12 | 10.36 | 10.12 | 10.36 | 10.36 | 2.57% | 390,779 |
| Nov 21, 2024 | 9.95 | 10.19 | 9.90 | 10.10 | 10.10 | 2.12% | 714,228 |