Skip to main content

Envestnet Inc (NY: ENV )

60.94 +1.00 (+1.67%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 60.04 60.71 58.92 59.94 521,309 -0.68(-1.12%)
Jun 13, 2024 60.59 61.81 60.48 60.62 394,940 -0.17(-0.28%)
Jun 12, 2024 62.11 62.41 60.78 60.79 642,346 +0.17(+0.28%)
Jun 11, 2024 61.98 62.39 60.07 60.62 908,117 -1.64(-2.63%)
Jun 10, 2024 63.50 63.90 61.96 62.26 707,034 -2.01(-3.13%)
Jun 07, 2024 64.02 65.25 63.49 64.27 357,823 -0.25(-0.39%)
Jun 06, 2024 65.04 65.57 64.42 64.52 216,144 -0.67(-1.03%)
Jun 05, 2024 65.50 65.60 64.80 65.19 469,219 +0.00(+0.00%)
Jun 04, 2024 64.93 66.09 64.93 65.19 281,237 -0.06(-0.09%)
Jun 03, 2024 66.80 67.21 64.72 65.25 474,018 -0.26(-0.40%)
May 31, 2024 66.82 66.87 64.54 65.51 486,025 -0.73(-1.10%)
May 30, 2024 67.88 68.59 65.04 66.24 392,418 -1.73(-2.55%)
May 29, 2024 67.35 68.39 67.20 67.97 215,570 -0.48(-0.70%)
May 28, 2024 69.19 69.63 67.73 68.45 254,546 -0.64(-0.93%)
May 24, 2024 68.73 69.69 68.29 69.09 310,478 +0.58(+0.85%)
May 23, 2024 66.37 73.04 66.07 68.51 969,114 +2.38(+3.60%)
May 22, 2024 67.44 67.62 65.25 66.13 312,776 -1.49(-2.20%)
May 21, 2024 67.41 68.21 66.53 67.62 217,626 -0.13(-0.19%)
May 20, 2024 67.63 68.72 66.63 67.75 275,915 -0.06(-0.09%)
May 17, 2024 66.41 68.05 66.27 67.81 455,105 +1.51(+2.28%)
May 16, 2024 66.88 66.88 65.74 66.30 291,809 -0.57(-0.85%)
May 15, 2024 67.08 68.07 66.35 66.87 359,138 +0.38(+0.57%)
May 14, 2024 66.63 67.14 65.24 66.49 371,496 +0.74(+1.13%)
May 13, 2024 67.83 68.45 65.56 65.75 486,387 -1.59(-2.36%)
May 10, 2024 66.15 67.36 64.98 67.34 497,154 +1.11(+1.68%)
May 09, 2024 63.37 66.63 62.95 66.23 697,277 +2.47(+3.87%)
May 08, 2024 64.03 64.47 61.74 63.76 741,464 +1.00(+1.59%)
May 07, 2024 63.38 63.66 62.44 62.76 529,573 -0.67(-1.06%)
May 06, 2024 63.92 64.48 63.30 63.43 278,505 +0.47(+0.75%)
May 03, 2024 64.39 64.44 62.83 62.96 298,166 -0.43(-0.68%)
May 02, 2024 62.65 63.68 62.09 63.39 344,445 +1.30(+2.09%)
May 01, 2024 62.55 63.95 61.97 62.09 364,225 +0.02(+0.03%)
Apr 30, 2024 62.25 62.62 61.62 62.07 341,712 -0.72(-1.15%)
Apr 29, 2024 62.41 63.17 62.10 62.79 298,927 +0.64(+1.03%)
Apr 26, 2024 62.67 63.82 61.84 62.15 388,039 -0.21(-0.34%)
Apr 25, 2024 61.51 63.33 61.40 62.36 407,681 +0.07(+0.11%)
Apr 24, 2024 62.34 63.28 61.79 62.29 286,059 -0.28(-0.45%)
Apr 23, 2024 62.04 63.00 61.20 62.57 357,377 +0.86(+1.39%)
Apr 22, 2024 63.56 63.71 61.52 61.71 581,013 -1.62(-2.56%)
Apr 19, 2024 61.90 63.74 61.19 63.33 772,618 +1.11(+1.78%)
Apr 18, 2024 62.47 64.97 61.59 62.22 914,670 +0.02(+0.03%)
Apr 17, 2024 62.07 63.26 60.58 62.20 1,639,176 +0.40(+0.65%)
Apr 16, 2024 56.01 68.83 55.16 61.80 3,158,840 +5.26(+9.30%)
Apr 15, 2024 57.66 58.31 56.18 56.54 714,183 -0.76(-1.33%)
Apr 12, 2024 58.34 58.69 56.93 57.30 515,933 -1.72(-2.91%)
Apr 11, 2024 58.17 59.73 57.83 59.02 563,010 +0.80(+1.37%)
Apr 10, 2024 57.57 58.90 57.15 58.22 798,755 -1.39(-2.33%)
Apr 09, 2024 58.96 59.69 58.13 59.61 392,276 +1.19(+2.04%)
Apr 08, 2024 58.80 58.91 58.08 58.42 327,341 +0.12(+0.21%)
Apr 05, 2024 56.72 58.33 56.72 58.30 549,948 +1.28(+2.24%)
Apr 04, 2024 57.78 58.05 56.19 57.02 780,458 -0.05(-0.09%)
Apr 03, 2024 56.55 57.56 56.55 57.07 280,102 -0.04(-0.07%)
Apr 02, 2024 57.21 57.44 56.27 57.11 381,143 -0.18(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.