Skip to main content

Envestnet Inc (NY: ENV )

61.59 -0.06 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 61.85 61.85 61.51 61.59 5,561,864 -0.06(-0.10%)
Jul 11, 2024 62.00 62.40 61.36 61.65 10,098,019 -0.05(-0.08%)
Jul 10, 2024 62.29 62.90 61.58 61.70 351,719 -0.58(-0.93%)
Jul 09, 2024 63.08 63.60 62.15 62.28 579,297 -0.97(-1.53%)
Jul 08, 2024 63.00 66.00 62.02 63.25 1,338,218 +0.18(+0.29%)
Jul 05, 2024 62.81 63.33 62.53 63.07 152,485 -0.13(-0.21%)
Jul 03, 2024 62.25 63.78 62.25 63.20 181,104 +1.08(+1.74%)
Jul 02, 2024 60.86 62.56 60.86 62.12 324,028 +0.99(+1.62%)
Jul 01, 2024 62.64 63.14 60.74 61.13 322,754 -1.46(-2.33%)
Jun 28, 2024 63.03 63.30 61.97 62.59 571,272 +0.16(+0.26%)
Jun 27, 2024 62.41 62.75 61.91 62.43 354,254 -0.08(-0.13%)
Jun 26, 2024 62.52 62.96 61.97 62.51 338,776 -0.38(-0.60%)
Jun 25, 2024 62.68 62.91 61.84 62.89 229,875 +0.11(+0.18%)
Jun 24, 2024 62.22 63.30 61.79 62.78 245,548 +0.41(+0.66%)
Jun 21, 2024 62.15 64.23 61.74 62.37 695,550 +0.12(+0.19%)
Jun 20, 2024 61.83 63.10 61.73 62.25 584,534 +0.48(+0.78%)
Jun 18, 2024 61.58 62.63 61.58 61.77 488,330 -0.05(-0.08%)
Jun 17, 2024 59.66 62.49 59.30 61.82 1,069,217 +1.88(+3.14%)
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%)
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.