Enfusion Inc Cl A (NY: ENFN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2024	9.120	9.310	9.040	9.270	368,562	+0.11(+1.20%)
Apr 15, 2024	9.560	9.560	9.040	9.160	367,145	-0.41(-4.28%)
Apr 12, 2024	9.440	9.580	9.320	9.570	269,388	+0.04(+0.42%)
Apr 11, 2024	9.590	9.655	9.490	9.530	209,046	-0.03(-0.31%)
Apr 10, 2024	9.470	9.590	9.390	9.560	338,760	-0.10(-1.04%)
Apr 09, 2024	9.670	9.760	9.640	9.660	304,465	+0.06(+0.63%)
Apr 08, 2024	9.440	9.660	9.440	9.600	293,088	+0.20(+2.13%)
Apr 05, 2024	9.200	9.435	9.200	9.400	324,644	+0.20(+2.17%)
Apr 04, 2024	9.440	9.560	9.200	9.200	360,194	-0.12(-1.29%)
Apr 03, 2024	9.130	9.330	9.120	9.320	279,586	+0.12(+1.30%)
Apr 02, 2024	9.150	9.220	9.020	9.200	206,211	-0.04(-0.43%)
Apr 01, 2024	9.320	9.320	9.040	9.240	263,971	-0.01(-0.11%)
Mar 28, 2024	9.240	9.350	9.190	9.250	336,283	+0.02(+0.22%)
Mar 27, 2024	9.180	9.260	9.100	9.230	231,570	+0.13(+1.43%)
Mar 26, 2024	9.200	9.269	9.010	9.100	320,742	-0.05(-0.55%)
Mar 25, 2024	9.210	9.315	9.110	9.150	543,709	-0.08(-0.87%)
Mar 22, 2024	9.280	9.370	9.120	9.230	288,242	-0.05(-0.54%)
Mar 21, 2024	9.230	9.430	9.210	9.280	623,253	+0.09(+0.98%)
Mar 20, 2024	9.330	9.330	8.915	9.190	571,405	+0.01(+0.11%)
Mar 19, 2024	9.100	9.250	8.940	9.180	556,957	+0.09(+0.99%)
Mar 18, 2024	9.340	9.370	9.040	9.090	563,135	-0.21(-2.26%)
Mar 15, 2024	9.160	9.410	9.160	9.300	899,172	+0.04(+0.43%)
Mar 14, 2024	8.920	9.280	8.580	9.260	1,083,489	-0.06(-0.64%)
Mar 13, 2024	9.290	9.640	9.100	9.320	1,740,742	-0.04(-0.43%)
Mar 12, 2024	8.550	9.400	8.120	9.360	970,243	+0.84(+9.86%)
Mar 11, 2024	8.290	8.570	8.260	8.520	790,047	+0.22(+2.65%)
Mar 08, 2024	8.410	8.570	8.300	8.300	489,397	-0.03(-0.36%)
Mar 07, 2024	8.220	8.370	8.220	8.330	396,629	+0.16(+1.96%)
Mar 06, 2024	8.450	8.470	8.130	8.170	541,662	-0.18(-2.16%)
Mar 05, 2024	8.480	8.585	8.300	8.350	583,634	-0.25(-2.91%)
Mar 04, 2024	8.700	8.790	8.550	8.600	482,998	-0.07(-0.81%)
Mar 01, 2024	8.630	8.690	8.380	8.670	427,468	+0.00(+0.00%)
Feb 29, 2024	8.810	8.905	8.655	8.670	676,312	-0.06(-0.69%)
Feb 28, 2024	8.520	8.800	7.890	8.730	618,668	-0.60(-6.43%)
Feb 27, 2024	9.500	9.580	9.240	9.330	247,137	-0.12(-1.27%)
Feb 26, 2024	9.510	9.680	9.380	9.450	308,216	-0.12(-1.25%)
Feb 23, 2024	9.340	9.710	9.320	9.570	373,553	+0.22(+2.35%)
Feb 22, 2024	9.280	9.480	9.130	9.350	341,160	+0.15(+1.63%)
Feb 21, 2024	9.170	9.280	8.980	9.200	377,418	-0.09(-0.97%)
Feb 20, 2024	9.000	9.500	8.940	9.290	396,818	+0.21(+2.31%)
Feb 16, 2024	8.900	9.170	8.820	9.080	225,527	+0.14(+1.57%)
Feb 15, 2024	9.000	9.150	8.890	8.940	298,350	+0.01(+0.11%)
Feb 14, 2024	8.600	8.950	8.600	8.930	430,228	+0.43(+5.06%)
Feb 13, 2024	8.230	8.540	8.170	8.500	430,470	+0.00(+0.00%)
Feb 12, 2024	8.400	8.600	8.400	8.500	223,116	+0.15(+1.80%)
Feb 09, 2024	8.180	8.370	8.160	8.350	299,298	+0.22(+2.71%)
Feb 08, 2024	7.950	8.300	7.950	8.130	307,428	+0.20(+2.52%)
Feb 07, 2024	7.900	8.025	7.740	7.930	265,984	+0.02(+0.25%)
Feb 06, 2024	7.880	8.020	7.830	7.910	234,284	+0.08(+1.02%)
Feb 05, 2024	7.800	7.865	7.630	7.830	586,952	-0.02(-0.25%)
Feb 02, 2024	7.680	7.880	7.600	7.850	230,581	+0.07(+0.90%)