Enfusion, Inc.
ENFNNYSETechnology
$10.76
$-0.04(-0.37%)
Market Cap$1.0B
P/E Ratio—
52W High$11.8
52W Low$7.83
Enfusion, Inc.（ENFN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
enfn · 日线历史（复权）· FMP · 截至 2025年4月17日
5-Year High5Y
$23.21
Nov 15, 2021
-53.6% from here
5-Year Low5Y
$7.37
May 16, 2023
+46.0% from low
IPO Priceadj.
—
Oct 21, 2021
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ENFN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | $10.76 | $10.87 | $10.74 | $10.76 | $10.76 | 2.5M | +0.00% |
| Apr 16, 2025 | $10.94 | $10.94 | $10.69 | $10.80 | $10.80 | 761K | -1.28% |
| Apr 15, 2025 | $10.75 | $10.96 | $10.75 | $10.92 | $10.92 | 800K | +1.58% |
| Apr 14, 2025 | $10.98 | $10.98 | $10.74 | $10.81 | $10.81 | 902K | -1.55% |
| Apr 11, 2025 | $10.85 | $10.85 | $10.60 | $10.81 | $10.81 | 2.6M | -0.37% |
| Apr 10, 2025 | $10.90 | $10.90 | $10.61 | $10.79 | $10.79 | 1.5M | -1.01% |
| Apr 9, 2025 | $10.50 | $11.01 | $10.46 | $10.96 | $10.96 | 3.1M | +4.38% |
| Apr 8, 2025 | $10.74 | $10.93 | $10.41 | $10.48 | $10.48 | 3.5M | -2.42% |
| Apr 7, 2025 | $10.31 | $10.76 | $10.22 | $10.60 | $10.60 | 2.6M | +2.81% |
| Apr 4, 2025 | $10.92 | $10.92 | $10.52 | $10.59 | $10.59 | 2.2M | -3.02% |
| Apr 3, 2025 | $11.05 | $11.11 | $10.99 | $11.00 | $11.00 | 1.5M | -0.45% |
| Apr 2, 2025 | $11.08 | $11.17 | $11.07 | $11.14 | $11.14 | 497K | +0.54% |
| Apr 1, 2025 | $11.17 | $11.17 | $11.08 | $11.11 | $11.11 | 703K | -0.54% |
| Mar 31, 2025 | $11.03 | $11.16 | $11.03 | $11.15 | $11.15 | 743K | +1.09% |
| Mar 28, 2025 | $11.14 | $11.16 | $11.09 | $11.10 | $11.10 | 465K | -0.36% |
| Mar 27, 2025 | $11.18 | $11.20 | $11.13 | $11.14 | $11.14 | 596K | -0.36% |
| Mar 26, 2025 | $11.12 | $11.18 | $11.08 | $11.16 | $11.16 | 919K | +0.36% |
| Mar 25, 2025 | $11.12 | $11.20 | $11.12 | $11.13 | $11.13 | 869K | +0.09% |
| Mar 24, 2025 | $11.15 | $11.19 | $11.10 | $11.14 | $11.14 | 618K | -0.09% |
| Mar 21, 2025 | $11.07 | $11.13 | $11.07 | $11.10 | $11.10 | 1.2M | +0.27% |
Showing 1–20 of 876 records
Annual Stock Price Performance · ENFN
Jan 1 → Dec 31 · 5 years2025+3.5%$10.40 → $10.76
+3.5%
2024+7.2%$9.61 → $10.30
+7.2%
2023-9.2%$10.68 → $9.70
-9.2%
2022-54.1%$21.05 → $9.67
-54.1%
2021+4.7%$20.00 → $20.94
+4.7%
Best Year2024 · +7.2%
Worst Year2022 · -54.1%
Positive Years3 / 5
Avg Annual Return-9.6%
5Y Total Return-46.2%
5Y CAGR~-11.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2B关于价格历史与 OHLCV 数据
Enfusion, Inc.（ENFN）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ENFN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ENFN 历史股价FMP 日线复权 OHLCV