Enfusion, Inc. Class A Common Stock (ENFN)

Historical Prices For Enfusion, Inc. Class A Common Stock (ENFN)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	11.08	11.17	11.08	11.14	496,529	11.14
4/01/2025	11.17	11.17	11.07	11.11	703,135	11.11
3/31/2025	11.03	11.16	11.03	11.15	743,057	11.15
3/28/2025	11.14	11.15	11.09	11.10	464,673	11.10
3/27/2025	11.18	11.20	11.13	11.14	595,837	11.14
3/26/2025	11.12	11.18	11.08	11.16	918,723	11.16
3/25/2025	11.12	11.20	11.12	11.13	869,226	11.13
3/24/2025	11.15	11.19	11.10	11.14	618,431	11.14
3/21/2025	11.07	11.13	11.07	11.10	1,203,693	11.10
3/20/2025	11.06	11.14	11.06	11.10	1,050,276	11.10
3/19/2025	11.10	11.13	11.05	11.09	1,148,834	11.09
3/18/2025	11.05	11.10	11.02	11.09	804,261	11.09
3/17/2025	11.05	11.10	11.03	11.07	700,596	11.07
3/14/2025	11.11	11.13	11.02	11.09	584,468	11.09
3/13/2025	11.17	11.17	11.04	11.05	1,160,735	11.05
3/12/2025	11.18	11.18	11.07	11.16	1,122,920	11.16
3/11/2025	11.16	11.20	11.06	11.13	780,007	11.13
3/10/2025	11.08	11.20	11.06	11.11	1,171,578	11.11
3/07/2025	11.25	11.32	11.14	11.23	970,369	11.23
3/06/2025	11.38	11.44	11.25	11.29	1,097,137	11.29
3/05/2025	11.31	11.46	11.31	11.44	804,385	11.44
3/04/2025	11.24	11.46	11.24	11.40	830,542	11.40
3/03/2025	11.40	11.54	11.35	11.37	1,194,660	11.37
2/28/2025	11.32	11.51	11.29	11.48	809,249	11.48
2/27/2025	11.36	11.39	11.29	11.32	817,840	11.32
2/26/2025	11.39	11.53	11.32	11.34	2,057,625	11.34
2/25/2025	11.43	11.48	11.35	11.39	849,059	11.39
2/24/2025	11.49	11.52	11.35	11.44	770,551	11.44
2/21/2025	11.39	11.62	11.34	11.50	2,362,046	11.50
2/20/2025	11.65	11.80	11.28	11.35	3,618,975	11.35
2/19/2025	11.10	11.12	11.02	11.07	832,537	11.07
2/18/2025	10.93	11.13	10.92	11.12	542,876	11.12
2/14/2025	11.15	11.18	10.98	11.00	841,875	11.00
2/13/2025	11.09	11.16	11.04	11.15	451,896	11.15
2/12/2025	11.03	11.12	11.03	11.06	505,944	11.06
2/11/2025	11.08	11.12	11.04	11.09	674,458	11.09
2/10/2025	11.21	11.22	11.08	11.10	915,387	11.10
2/07/2025	11.18	11.27	11.13	11.16	1,184,680	11.16
2/06/2025	11.22	11.24	11.17	11.22	1,750,787	11.22
2/05/2025	11.19	11.21	11.16	11.18	1,076,906	11.18
2/04/2025	11.13	11.24	11.13	11.19	780,513	11.19
2/03/2025	11.05	11.17	11.05	11.15	939,087	11.15
1/31/2025	11.15	11.19	11.10	11.16	551,512	11.16
1/30/2025	11.20	11.20	11.11	11.13	605,474	11.13
1/29/2025	11.14	11.20	11.12	11.17	858,936	11.17
1/28/2025	11.03	11.19	11.03	11.17	1,080,278	11.17
1/27/2025	11.05	11.10	11.01	11.05	717,859	11.05
1/24/2025	11.16	11.16	11.04	11.09	638,543	11.09
1/23/2025	11.08	11.15	11.06	11.10	511,326	11.10
1/22/2025	11.16	11.20	11.05	11.11	851,062	11.11
1/21/2025	11.08	11.18	11.08	11.11	1,098,693	11.11
1/17/2025	11.00	11.12	10.99	11.07	2,457,168	11.07
1/16/2025	10.95	10.99	10.91	10.96	2,511,061	10.96
1/15/2025	10.90	10.94	10.81	10.92	1,645,948	10.92
1/14/2025	10.81	10.92	10.75	10.81	2,655,105	10.81
1/13/2025	10.80	10.90	10.24	10.81	5,938,212	10.81
1/10/2025	10.17	10.19	9.87	9.94	351,791	9.94
1/08/2025	10.09	10.40	10.00	10.29	548,565	10.29
1/07/2025	10.39	10.39	10.04	10.16	385,052	10.16
1/06/2025	10.08	10.50	10.00	10.41	516,826	10.41
1/03/2025	9.95	10.13	9.88	10.07	245,810	10.07