5 DAY PERFORMANCE
-7.30%
1 MONTH PERFORMANCE
-6.64%
3 MONTH PERFORMANCE
-2.25%
6 MONTH PERFORMANCE
+26.80%
YEAR-TO-DATE PERFORMANCE
+1.07%
1 YEAR PERFORMANCE
+11.70%
Enfusion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.18 | $11.16 (-0.18%) | $11.18 | $11.08 | 1.06 M | $1.45 B |
| 03/11/2025 | $11.16 | $11.13 (-0.27%) | $11.20 | $11.07 | 780,007 | $1.45 B |
| 03/10/2025 | $11.08 | $11.11 (0.27%) | $11.20 | $11.06 | 1.17 M | $1.44 B |
| 03/07/2025 | $11.25 | $11.23 (-0.18%) | $11.32 | $11.14 | 970,400 | $1.46 B |
| 03/06/2025 | $11.38 | $11.29 (-0.79%) | $11.44 | $11.25 | 1.10 M | $1.47 B |
| 03/05/2025 | $11.31 | $11.44 (1.15%) | $11.47 | $11.31 | 804,400 | $1.49 B |
| 03/04/2025 | $11.24 | $11.40 (1.42%) | $11.46 | $11.24 | 830,542 | $1.48 B |
| 03/03/2025 | $11.40 | $11.37 (-0.26%) | $11.55 | $11.35 | 1.19 M | $1.48 B |
| 02/28/2025 | $11.32 | $11.48 (1.41%) | $11.51 | $11.29 | 809,249 | $1.49 B |
| 02/27/2025 | $11.36 | $11.32 (-0.35%) | $11.39 | $11.29 | 817,840 | $1.45 B |
| 02/26/2025 | $11.39 | $11.34 (-0.44%) | $11.53 | $11.32 | 2.06 M | $1.45 B |
| 02/25/2025 | $11.43 | $11.39 (-0.35%) | $11.49 | $11.35 | 849,100 | $1.46 B |
| 02/24/2025 | $11.49 | $11.44 (-0.44%) | $11.52 | $11.35 | 770,600 | $1.46 B |
| 02/21/2025 | $11.39 | $11.50 (0.97%) | $11.62 | $11.34 | 2.36 M | $1.47 B |
| 02/20/2025 | $11.65 | $11.35 (-2.58%) | $11.80 | $11.28 | 3.62 M | $1.45 B |
| 02/19/2025 | $11.10 | $11.07 (-0.27%) | $11.12 | $11.02 | 832,537 | $1.42 B |
| 02/18/2025 | $10.93 | $11.12 (1.74%) | $11.14 | $10.92 | 542,900 | $1.42 B |
| 02/14/2025 | $11.15 | $11.00 (-1.35%) | $11.18 | $10.99 | 841,900 | $1.41 B |
| 02/13/2025 | $11.09 | $11.15 (0.54%) | $11.17 | $11.04 | 451,900 | $1.43 B |
| 02/12/2025 | $11.03 | $11.06 (0.27%) | $11.12 | $11.03 | 505,944 | $1.42 B |
| 02/11/2025 | $11.08 | $11.09 (0.09%) | $11.12 | $11.04 | 674,500 | $1.42 B |
| 02/10/2025 | $11.21 | $11.10 (-0.98%) | $11.22 | $11.08 | 915,387 | $1.42 B |
| 02/07/2025 | $11.18 | $11.16 (-0.18%) | $11.27 | $11.13 | 1.18 M | $1.43 B |
| 02/06/2025 | $11.22 | $11.22 (0%) | $11.24 | $11.17 | 1.75 M | $1.44 B |
| 02/05/2025 | $11.19 | $11.18 (-0.09%) | $11.21 | $11.16 | 1.08 M | $1.43 B |
| 02/04/2025 | $11.13 | $11.19 (0.54%) | $11.24 | $11.13 | 780,513 | $1.43 B |
| 02/03/2025 | $11.05 | $11.15 (0.9%) | $11.17 | $11.05 | 939,100 | $1.43 B |
| 01/31/2025 | $11.15 | $11.16 (0.09%) | $11.19 | $11.10 | 551,512 | $1.43 B |
| 01/30/2025 | $11.20 | $11.13 (-0.63%) | $11.20 | $11.11 | 642,300 | $1.42 B |
| 01/29/2025 | $11.14 | $11.17 (0.27%) | $11.20 | $11.12 | 858,936 | $1.43 B |
| 01/28/2025 | $11.03 | $11.17 (1.27%) | $11.19 | $11.03 | 1.08 M | $1.43 B |
| 01/27/2025 | $11.05 | $11.05 (0%) | $11.10 | $11.01 | 717,900 | $1.41 B |
| 01/24/2025 | $11.16 | $11.09 (-0.63%) | $11.16 | $11.05 | 638,543 | $1.42 B |
| 01/23/2025 | $11.08 | $11.10 (0.18%) | $11.15 | $11.06 | 511,326 | $1.42 B |
| 01/22/2025 | $11.16 | $11.11 (-0.45%) | $11.20 | $11.06 | 851,100 | $1.42 B |
| 01/21/2025 | $11.08 | $11.11 (0.27%) | $11.18 | $11.08 | 1.10 M | $1.42 B |
| 01/17/2025 | $11.00 | $11.07 (0.64%) | $11.12 | $10.99 | 2.46 M | $1.42 B |
| 01/16/2025 | $10.95 | $10.96 (0.09%) | $10.99 | $10.92 | 2.51 M | $1.40 B |
| 01/15/2025 | $10.90 | $10.92 (0.18%) | $10.94 | $10.81 | 1.65 M | $1.40 B |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
