Enfusion Inc Cl A (NY: ENFN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	9.370	9.665	9.290	9.300	606,025	-0.03(-0.32%)
Nov 06, 2024	9.270	9.510	9.088	9.330	897,138	+0.38(+4.25%)
Nov 05, 2024	8.870	9.010	8.740	8.950	776,355	+0.23(+2.64%)
Nov 04, 2024	9.120	9.180	8.660	8.720	1,080,811	-0.33(-3.65%)
Nov 01, 2024	8.980	9.375	8.955	9.050	284,864	+0.14(+1.57%)
Oct 31, 2024	8.990	9.070	8.880	8.910	256,637	-0.10(-1.11%)
Oct 30, 2024	9.240	9.330	8.980	9.010	192,821	-0.24(-2.59%)
Oct 29, 2024	9.060	9.310	9.060	9.250	166,383	+0.09(+0.98%)
Oct 28, 2024	9.070	9.250	9.040	9.160	176,588	+0.20(+2.23%)
Oct 25, 2024	9.010	9.130	8.910	8.960	168,538	-0.06(-0.67%)
Oct 24, 2024	8.830	9.080	8.830	9.020	225,696	+0.18(+2.04%)
Oct 23, 2024	8.860	8.920	8.795	8.840	220,662	-0.03(-0.34%)
Oct 22, 2024	9.060	9.060	8.825	8.870	284,866	-0.21(-2.31%)
Oct 21, 2024	8.760	9.180	8.684	9.080	551,246	+0.32(+3.65%)
Oct 18, 2024	8.820	8.820	8.760	8.760	115,471	-0.05(-0.57%)
Oct 17, 2024	8.910	8.915	8.770	8.810	178,110	-0.09(-1.01%)
Oct 16, 2024	8.990	9.010	8.880	8.900	189,927	-0.02(-0.22%)
Oct 15, 2024	8.870	9.040	8.870	8.920	207,529	+0.03(+0.34%)
Oct 14, 2024	9.030	9.030	8.770	8.890	190,267	-0.10(-1.11%)
Oct 11, 2024	8.950	9.110	8.935	8.990	166,282	+0.04(+0.45%)
Oct 10, 2024	8.860	8.980	8.810	8.950	188,384	-0.03(-0.33%)
Oct 09, 2024	8.890	9.190	8.820	8.980	357,936	+0.09(+1.01%)
Oct 08, 2024	8.950	8.970	8.815	8.890	286,918	-0.06(-0.67%)
Oct 07, 2024	8.970	9.050	8.830	8.950	199,123	-0.05(-0.56%)
Oct 04, 2024	9.040	9.090	8.900	9.000	127,073	+0.09(+1.01%)
Oct 03, 2024	8.910	9.000	8.843	8.910	195,099	-0.06(-0.67%)
Oct 02, 2024	9.070	9.170	8.930	8.970	265,383	-0.11(-1.21%)
Oct 01, 2024	9.460	9.460	8.980	9.080	554,650	-0.41(-4.32%)
Sep 30, 2024	9.400	9.520	9.380	9.490	146,755	+0.02(+0.21%)
Sep 27, 2024	9.540	9.650	9.460	9.470	203,275	-0.04(-0.42%)
Sep 26, 2024	9.500	9.575	9.380	9.510	397,112	+0.10(+1.06%)
Sep 25, 2024	9.560	9.590	9.355	9.410	369,474	-0.17(-1.77%)
Sep 24, 2024	9.540	9.770	9.530	9.580	409,866	+0.08(+0.84%)
Sep 23, 2024	9.100	9.527	9.000	9.500	622,969	+0.52(+5.79%)
Sep 20, 2024	8.600	10.16	8.510	8.980	2,105,268	+0.43(+5.03%)
Sep 19, 2024	8.590	8.590	8.420	8.550	249,535	+0.13(+1.54%)
Sep 18, 2024	8.730	8.750	8.370	8.420	358,006	-0.31(-3.55%)
Sep 17, 2024	8.470	8.740	8.410	8.730	382,336	+0.33(+3.93%)
Sep 16, 2024	8.230	8.440	8.220	8.400	236,183	+0.19(+2.31%)
Sep 13, 2024	8.130	8.240	8.070	8.210	189,798	+0.14(+1.73%)
Sep 12, 2024	8.110	8.110	8.000	8.070	303,128	+0.02(+0.25%)
Sep 11, 2024	8.070	8.080	7.970	8.050	243,351	-0.09(-1.11%)
Sep 10, 2024	8.230	8.230	8.040	8.140	253,779	-0.08(-0.97%)
Sep 09, 2024	8.070	8.300	8.070	8.220	371,326	+0.17(+2.11%)
Sep 06, 2024	8.120	8.180	7.900	8.050	320,504	-0.05(-0.62%)
Sep 05, 2024	8.040	8.120	7.900	8.100	369,247	+0.08(+1.00%)
Sep 04, 2024	8.050	8.060	7.930	8.020	318,143	-0.04(-0.50%)