Skip to main content

Envestnet Inc (NY: ENV )

62.78 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 59.28 59.28 56.85 57.29 347,458 -0.62(-1.07%)
Mar 28, 2024 57.69 58.12 58.12 57.91 439,192 +0.25(+0.43%)
Mar 27, 2024 56.92 57.71 56.88 57.66 730,405 +1.48(+2.63%)
Mar 26, 2024 57.37 58.10 55.81 56.18 453,502 -0.97(-1.70%)
Mar 25, 2024 56.93 57.58 56.24 57.15 384,992 +0.48(+0.85%)
Mar 22, 2024 57.55 57.55 55.85 56.67 477,602 -0.57(-1.00%)
Mar 21, 2024 56.56 57.73 56.48 57.24 613,946 +0.79(+1.40%)
Mar 20, 2024 54.51 56.81 54.49 56.45 382,626 +2.07(+3.81%)
Mar 19, 2024 54.02 55.03 53.34 54.38 278,779 -0.07(-0.13%)
Mar 18, 2024 53.62 55.59 53.37 54.45 419,531 +0.91(+1.70%)
Mar 15, 2024 52.99 54.20 52.70 53.54 726,608 -0.11(-0.21%)
Mar 14, 2024 54.22 54.45 53.06 53.65 368,639 -0.81(-1.49%)
Mar 13, 2024 54.95 55.43 54.36 54.46 384,353 -0.74(-1.34%)
Mar 12, 2024 55.60 55.88 54.70 55.20 368,117 -0.29(-0.52%)
Mar 11, 2024 54.97 55.84 54.38 55.49 255,610 +1.20(+2.21%)
Mar 08, 2024 53.71 54.45 53.34 54.29 586,613 +1.32(+2.49%)
Mar 07, 2024 52.07 53.33 51.94 52.97 328,544 +1.37(+2.66%)
Mar 06, 2024 52.06 52.28 50.88 51.60 350,054 +0.16(+0.31%)
Mar 05, 2024 50.95 51.46 50.72 51.44 344,892 -0.02(-0.04%)
Mar 04, 2024 50.94 51.66 50.88 51.46 270,538 +0.39(+0.76%)
Mar 01, 2024 51.53 51.69 50.13 51.07 535,019 -0.46(-0.89%)
Feb 29, 2024 51.81 51.97 50.35 51.53 508,937 +0.55(+1.08%)
Feb 28, 2024 50.24 52.03 50.18 50.98 580,992 +0.07(+0.14%)
Feb 27, 2024 51.77 52.12 50.57 50.91 534,889 -0.29(-0.57%)
Feb 26, 2024 52.59 53.70 50.47 51.20 397,118 -1.77(-3.34%)
Feb 23, 2024 51.89 53.83 49.55 52.97 796,012 +4.08(+8.35%)
Feb 22, 2024 49.00 49.78 48.60 48.89 658,673 +0.08(+0.16%)
Feb 21, 2024 49.58 49.58 48.61 48.81 442,156 -1.00(-2.01%)
Feb 20, 2024 51.54 51.81 49.64 49.81 357,264 -2.22(-4.27%)
Feb 16, 2024 51.44 52.74 51.03 52.03 497,824 +0.23(+0.44%)
Feb 15, 2024 51.64 52.46 51.38 51.80 381,260 +0.85(+1.67%)
Feb 14, 2024 50.99 51.36 50.58 50.95 394,507 +0.70(+1.39%)
Feb 13, 2024 51.08 51.95 49.80 50.25 406,901 -2.77(-5.22%)
Feb 12, 2024 52.70 53.55 52.49 53.02 314,304 +0.70(+1.34%)
Feb 09, 2024 51.73 52.57 51.48 52.32 384,320 +0.82(+1.59%)
Feb 08, 2024 51.52 52.13 51.32 51.50 249,763 -0.15(-0.29%)
Feb 07, 2024 52.27 52.41 51.16 51.65 255,729 -0.62(-1.19%)
Feb 06, 2024 51.00 52.67 51.00 52.27 220,371 +1.19(+2.33%)
Feb 05, 2024 51.50 51.59 50.88 51.08 240,401 -1.26(-2.41%)
Feb 02, 2024 51.50 52.87 51.20 52.34 269,591 +0.24(+0.46%)
Feb 01, 2024 51.40 52.31 50.36 52.10 337,805 +1.00(+1.96%)
Jan 31, 2024 52.20 53.31 50.81 51.10 357,617 -1.17(-2.24%)
Jan 30, 2024 53.54 54.01 51.97 52.27 424,818 -1.75(-3.24%)
Jan 29, 2024 52.47 54.16 52.36 54.02 303,480 +1.55(+2.95%)
Jan 26, 2024 52.37 52.97 51.80 52.47 224,512 +0.61(+1.18%)
Jan 25, 2024 51.95 52.23 50.67 51.86 514,827 +0.91(+1.79%)
Jan 24, 2024 52.27 52.27 50.91 50.95 316,965 -0.47(-0.91%)
Jan 23, 2024 52.14 52.20 50.62 51.42 247,995 +0.14(+0.27%)
Jan 22, 2024 51.49 52.06 50.71 51.28 541,715 +0.55(+1.08%)
Jan 19, 2024 49.24 51.00 48.85 50.73 383,267 +1.77(+3.62%)
Jan 18, 2024 49.52 49.65 47.98 48.96 367,921 -0.10(-0.20%)
Jan 17, 2024 48.77 49.28 48.55 49.06 363,812 -0.84(-1.68%)
Jan 16, 2024 49.47 50.20 48.70 49.90 304,541 -0.38(-0.76%)
Jan 12, 2024 51.60 51.87 49.49 50.28 321,216 -0.79(-1.55%)
Jan 11, 2024 51.05 51.93 50.16 51.07 959,457 +0.44(+0.87%)
Jan 10, 2024 51.11 51.83 50.61 50.63 465,831 -0.62(-1.21%)
Jan 09, 2024 51.04 51.50 50.53 51.25 577,149 -0.04(-0.08%)
Jan 08, 2024 47.45 51.41 46.48 51.29 966,462 +3.01(+6.23%)
Jan 05, 2024 47.89 49.44 47.89 48.28 438,958 -0.24(-0.49%)
Jan 04, 2024 48.37 49.08 48.11 48.52 330,667 +0.10(+0.21%)
Jan 03, 2024 49.29 49.83 48.33 48.42 512,909 -1.19(-2.40%)
Jan 02, 2024 49.14 50.06 48.32 49.61 413,455 +0.09(+0.18%)
Dec 29, 2023 49.50 49.82 49.18 49.52 383,608 -0.12(-0.24%)
Dec 28, 2023 49.25 49.78 48.68 49.64 397,290 -0.03(-0.06%)
Dec 27, 2023 50.16 50.18 49.39 49.67 444,004 -0.13(-0.26%)
Dec 26, 2023 49.96 50.07 49.62 49.80 248,312 +0.09(+0.18%)
Dec 22, 2023 50.09 50.79 49.20 49.71 344,263 -0.02(-0.04%)
Dec 21, 2023 49.20 49.83 48.38 49.73 473,732 +1.20(+2.47%)
Dec 20, 2023 48.41 49.83 48.41 48.53 766,640 -0.12(-0.25%)
Dec 19, 2023 48.92 49.60 48.39 48.65 735,688 +0.05(+0.10%)
Dec 18, 2023 47.77 48.74 47.09 48.60 843,869 +1.15(+2.42%)
Dec 15, 2023 48.51 48.51 46.78 47.45 1,673,364 -0.97(-2.00%)
Dec 14, 2023 47.20 48.97 47.06 48.42 1,274,791 +2.49(+5.42%)
Dec 13, 2023 43.44 46.05 43.12 45.93 907,433 +2.59(+5.98%)
Dec 12, 2023 42.26 43.66 41.56 43.34 507,612 +0.96(+2.27%)
Dec 11, 2023 42.43 42.85 42.09 42.38 416,101 -0.19(-0.45%)
Dec 08, 2023 41.22 42.75 40.83 42.57 593,380 +1.32(+3.20%)
Dec 07, 2023 40.14 41.44 39.79 41.25 838,937 +0.80(+1.98%)
Dec 06, 2023 39.81 41.45 39.60 40.45 833,523 +1.22(+3.11%)
Dec 05, 2023 40.66 41.23 39.04 39.23 504,203 -1.62(-3.97%)
Dec 04, 2023 39.29 41.01 39.29 40.85 599,508 +1.38(+3.50%)
Dec 01, 2023 37.94 39.56 36.81 39.47 829,817 +1.44(+3.79%)
Nov 30, 2023 38.48 38.71 37.74 38.03 431,985 -0.22(-0.58%)
Nov 29, 2023 37.68 39.01 37.55 38.25 534,402 +1.07(+2.88%)
Nov 28, 2023 36.82 37.31 36.43 37.18 361,505 +0.20(+0.54%)
Nov 27, 2023 37.32 37.53 36.82 36.98 356,303 -0.62(-1.65%)
Nov 24, 2023 36.96 37.80 36.81 37.60 127,711 +0.50(+1.35%)
Nov 22, 2023 37.46 38.09 37.07 37.10 335,955 -0.13(-0.35%)
Nov 21, 2023 39.06 39.28 37.21 37.23 618,346 -2.25(-5.70%)
Nov 20, 2023 37.74 39.56 37.54 39.48 620,514 +1.66(+4.39%)
Nov 17, 2023 36.85 37.84 36.01 37.82 719,548 +1.25(+3.42%)
Nov 16, 2023 37.42 37.74 36.36 36.57 666,462 -1.10(-2.92%)
Nov 15, 2023 35.50 37.88 35.49 37.67 1,410,954 +2.20(+6.20%)
Nov 14, 2023 35.21 35.96 34.87 35.47 1,645,272 +1.92(+5.72%)
Nov 13, 2023 34.16 34.27 33.12 33.55 842,523 -1.01(-2.92%)
Nov 10, 2023 34.86 35.61 34.19 34.56 685,127 +0.03(+0.09%)
Nov 09, 2023 37.96 37.96 34.43 34.53 1,662,798 -3.28(-8.67%)
Nov 08, 2023 39.36 39.36 37.60 37.81 1,327,155 -0.43(-1.12%)
Nov 07, 2023 38.86 39.68 38.02 38.24 1,049,720 -1.25(-3.17%)
Nov 06, 2023 40.80 40.86 39.00 39.49 10,092,331 -1.09(-2.69%)
Nov 03, 2023 38.95 40.84 38.95 40.58 2,119,484 +3.09(+8.24%)
Nov 02, 2023 37.90 38.23 37.34 37.49 788,757 +0.49(+1.32%)
Nov 01, 2023 36.88 37.36 36.23 37.00 611,562 +0.00(+0.00%)
Oct 31, 2023 36.45 37.99 36.42 37.00 520,555 +0.62(+1.70%)
Oct 30, 2023 36.27 36.83 35.75 36.38 344,685 +0.47(+1.31%)
Oct 27, 2023 36.48 36.79 35.36 35.91 400,478 -0.62(-1.70%)
Oct 26, 2023 36.18 37.05 36.18 36.53 327,119 +0.46(+1.28%)
Oct 25, 2023 38.53 39.00 36.05 36.07 632,714 -2.95(-7.56%)
Oct 24, 2023 38.84 39.38 38.40 39.02 519,497 +0.78(+2.04%)
Oct 23, 2023 39.44 39.82 38.18 38.24 489,097 -1.76(-4.40%)
Oct 20, 2023 40.24 40.40 39.66 40.00 453,303 -0.25(-0.62%)
Oct 19, 2023 41.08 41.38 40.07 40.25 427,828 -0.85(-2.07%)
Oct 18, 2023 41.99 41.99 40.90 41.10 539,554 -1.38(-3.25%)
Oct 17, 2023 42.13 42.97 41.79 42.48 408,650 -0.02(-0.05%)
Oct 16, 2023 42.20 43.17 42.05 42.50 521,079 +0.67(+1.60%)
Oct 13, 2023 41.80 42.13 41.00 41.83 392,750 -0.17(-0.40%)
Oct 12, 2023 43.62 43.71 41.86 42.00 363,725 -1.55(-3.56%)
Oct 11, 2023 43.32 44.02 43.02 43.55 560,234 -0.02(-0.05%)
Oct 10, 2023 41.21 43.78 41.21 43.57 1,200,416 +2.73(+6.68%)
Oct 09, 2023 38.43 40.89 38.35 40.84 614,892 +1.97(+5.07%)
Oct 06, 2023 38.82 39.45 38.61 38.87 411,124 -0.37(-0.94%)
Oct 05, 2023 39.88 40.44 38.72 39.24 673,338 -0.75(-1.88%)
Oct 04, 2023 41.33 41.38 39.89 39.99 975,004 -1.15(-2.80%)
Oct 03, 2023 41.87 42.16 41.09 41.14 545,020 -1.31(-3.09%)
Oct 02, 2023 43.66 43.84 42.09 42.45 700,553 -1.58(-3.59%)
Sep 29, 2023 43.62 44.71 43.19 44.03 813,292 +0.87(+2.02%)
Sep 28, 2023 44.40 44.71 43.01 43.16 707,562 -1.50(-3.36%)
Sep 27, 2023 45.91 46.61 44.15 44.66 644,577 -0.88(-1.93%)
Sep 26, 2023 46.64 47.15 45.50 45.54 513,988 -1.64(-3.48%)
Sep 25, 2023 47.59 47.45 47.04 47.18 314,109 -0.73(-1.52%)
Sep 22, 2023 47.85 48.31 47.50 47.91 433,600 +0.31(+0.65%)
Sep 21, 2023 48.81 49.35 47.58 47.60 435,298 -1.56(-3.17%)
Sep 20, 2023 49.59 50.04 49.11 49.16 388,527 -0.06(-0.12%)
Sep 19, 2023 50.01 50.40 48.96 49.22 618,685 -0.84(-1.68%)
Sep 18, 2023 50.93 50.93 50.04 50.06 337,185 -0.66(-1.30%)
Sep 15, 2023 51.38 51.51 50.33 50.72 1,911,297 -0.79(-1.53%)
Sep 14, 2023 51.22 51.83 50.56 51.51 847,460 +0.94(+1.86%)
Sep 13, 2023 50.37 51.37 50.08 50.57 824,889 +0.18(+0.36%)
Sep 12, 2023 49.82 50.40 49.51 50.39 848,745 +0.31(+0.62%)
Sep 11, 2023 50.84 51.11 49.99 50.08 609,229 -0.57(-1.13%)
Sep 08, 2023 51.66 51.91 50.47 50.65 395,835 -0.81(-1.57%)
Sep 07, 2023 52.45 52.49 50.97 51.46 593,674 -1.18(-2.24%)
Sep 06, 2023 53.98 54.19 52.60 52.64 348,415 -1.25(-2.32%)
Sep 05, 2023 54.01 54.41 53.28 53.89 386,106 -0.68(-1.25%)
Sep 01, 2023 54.73 55.22 53.87 54.57 318,028 -0.06(-0.11%)
Aug 31, 2023 54.61 55.58 54.59 54.63 474,615 -0.05(-0.09%)
Aug 30, 2023 54.25 55.16 53.92 54.68 206,772 +0.22(+0.40%)
Aug 29, 2023 53.72 54.57 53.72 54.46 308,502 +0.78(+1.45%)
Aug 28, 2023 52.78 53.81 52.46 53.68 246,486 +0.95(+1.80%)
Aug 25, 2023 52.47 53.17 52.22 52.73 223,037 +0.42(+0.80%)
Aug 24, 2023 52.07 53.34 51.84 52.31 311,796 -0.12(-0.23%)
Aug 23, 2023 52.61 52.81 52.09 52.43 238,275 -0.14(-0.27%)
Aug 22, 2023 53.18 53.52 52.23 52.57 247,190 -0.43(-0.81%)
Aug 21, 2023 52.42 53.11 52.15 53.00 230,559 +0.42(+0.80%)
Aug 18, 2023 52.02 53.17 52.02 52.58 334,190 +0.12(+0.23%)
Aug 17, 2023 53.45 53.45 52.16 52.46 523,570 -1.01(-1.89%)
Aug 16, 2023 54.96 55.16 53.46 53.47 266,234 -1.50(-2.73%)
Aug 15, 2023 54.91 55.48 54.26 54.97 410,002 -0.18(-0.33%)
Aug 14, 2023 54.55 55.24 54.06 55.15 345,722 +0.11(+0.20%)
Aug 11, 2023 54.66 55.17 54.44 55.04 249,706 +0.28(+0.51%)
Aug 10, 2023 54.26 54.78 53.49 54.76 248,460 +0.57(+1.05%)
Aug 09, 2023 54.62 55.00 54.11 54.19 289,353 -0.46(-0.84%)
Aug 08, 2023 54.49 54.79 53.11 54.65 444,696 -0.77(-1.39%)
Aug 07, 2023 55.51 56.18 55.26 55.42 602,065 +0.26(+0.47%)
Aug 04, 2023 56.99 59.30 52.20 55.16 1,906,986 -4.65(-7.77%)
Aug 03, 2023 60.10 60.60 59.20 59.81 548,191 -0.62(-1.03%)
Aug 02, 2023 60.79 60.85 59.82 60.43 242,866 -1.05(-1.71%)
Aug 01, 2023 61.56 62.14 61.38 61.48 238,103 -0.50(-0.81%)
Jul 31, 2023 61.32 62.22 61.13 61.98 271,182 +0.63(+1.03%)
Jul 28, 2023 62.49 62.78 60.42 61.35 317,416 -0.67(-1.08%)
Jul 27, 2023 62.50 62.69 61.98 62.02 625,111 +0.01(+0.02%)
Jul 26, 2023 62.40 62.84 61.77 62.01 251,721 -0.07(-0.11%)
Jul 25, 2023 61.40 62.27 60.44 62.08 417,359 +0.46(+0.75%)
Jul 24, 2023 61.21 62.02 60.83 61.62 236,041 +0.20(+0.33%)
Jul 21, 2023 62.55 62.61 61.21 61.42 293,754 -0.65(-1.05%)
Jul 20, 2023 63.31 63.31 61.89 62.07 476,468 -0.98(-1.55%)
Jul 19, 2023 61.77 63.31 61.77 63.05 462,150 +1.31(+2.12%)
Jul 18, 2023 60.46 61.87 60.39 61.74 284,576 +0.98(+1.61%)
Jul 17, 2023 59.59 60.79 59.10 60.76 348,320 +0.82(+1.37%)
Jul 14, 2023 61.70 61.70 59.32 59.94 425,797 -1.69(-2.74%)
Jul 13, 2023 61.48 61.78 60.90 61.63 318,625 +0.74(+1.22%)
Jul 12, 2023 61.44 61.54 60.42 60.89 434,766 +0.31(+0.51%)
Jul 11, 2023 60.08 61.29 59.95 60.58 366,827 +1.41(+2.38%)
Jul 10, 2023 57.44 59.21 57.09 59.17 242,581 +1.24(+2.14%)
Jul 07, 2023 57.41 58.36 57.41 57.93 277,641 +0.41(+0.71%)
Jul 06, 2023 57.57 57.91 56.91 57.52 286,135 -0.73(-1.25%)
Jul 05, 2023 58.92 58.92 57.83 58.25 261,715 -0.88(-1.49%)
Jul 03, 2023 58.92 59.82 58.58 59.13 174,952 -0.22(-0.37%)
Jun 30, 2023 58.60 59.86 58.34 59.35 426,707 +1.01(+1.73%)
Jun 29, 2023 57.69 58.69 57.40 58.34 315,411 +0.34(+0.59%)
Jun 28, 2023 57.79 58.32 57.48 58.00 324,536 +0.00(+0.00%)
Jun 27, 2023 55.58 58.06 55.22 58.00 440,225 +2.38(+4.28%)
Jun 26, 2023 55.00 55.95 54.49 55.62 413,438 +1.04(+1.91%)
Jun 23, 2023 53.83 54.86 53.83 54.58 1,065,480 +0.18(+0.33%)
Jun 22, 2023 54.46 54.46 53.31 54.40 269,564 -0.16(-0.29%)
Jun 21, 2023 54.81 54.81 54.09 54.56 318,388 -0.49(-0.89%)
Jun 20, 2023 54.89 55.66 54.54 55.05 614,438 -0.13(-0.24%)
Jun 16, 2023 56.19 56.19 54.45 55.18 783,681 -0.34(-0.61%)
Jun 15, 2023 53.93 55.56 53.56 55.52 436,973 +1.27(+2.34%)
Jun 14, 2023 54.39 55.16 53.70 54.25 467,452 -0.38(-0.70%)
Jun 13, 2023 54.26 55.16 53.88 54.63 440,784 +0.64(+1.19%)
Jun 12, 2023 54.28 54.71 53.63 53.99 394,135 -0.23(-0.42%)
Jun 09, 2023 53.54 54.26 53.37 54.22 294,160 +0.64(+1.19%)
Jun 08, 2023 54.05 54.05 53.03 53.58 339,600 -0.44(-0.81%)
Jun 07, 2023 53.34 54.61 53.24 54.02 557,684 +0.94(+1.77%)
Jun 06, 2023 52.24 53.27 52.14 53.08 430,799 +0.85(+1.63%)
Jun 05, 2023 52.13 53.35 51.96 52.23 340,577 -0.60(-1.14%)
Jun 02, 2023 51.12 52.86 51.12 52.83 482,590 +2.11(+4.16%)
Jun 01, 2023 52.10 52.21 50.64 50.72 403,869 -1.61(-3.08%)
May 31, 2023 52.04 52.64 51.93 52.33 698,116 +0.20(+0.38%)
May 30, 2023 52.94 53.47 51.56 52.13 290,481 -0.55(-1.04%)
May 26, 2023 53.10 53.60 52.62 52.68 341,285 -0.54(-1.01%)
May 25, 2023 53.10 53.61 52.94 53.22 330,244 +0.01(+0.02%)
May 24, 2023 53.65 53.77 52.53 53.21 398,577 -1.00(-1.84%)
May 23, 2023 54.99 55.34 53.80 54.21 302,574 -0.79(-1.44%)
May 22, 2023 54.19 55.23 53.86 55.00 424,329 +0.86(+1.59%)
May 19, 2023 56.32 56.39 53.92 54.14 470,730 -1.79(-3.20%)
May 18, 2023 56.53 57.17 55.49 55.93 291,707 -0.73(-1.29%)
May 17, 2023 56.46 57.03 55.98 56.66 338,159 +0.50(+0.89%)
May 16, 2023 56.53 56.68 55.77 56.16 213,987 -0.92(-1.61%)
May 15, 2023 56.74 57.37 56.24 57.08 269,820 +0.53(+0.94%)
May 12, 2023 56.12 56.67 55.87 56.55 294,049 +0.55(+0.98%)
May 11, 2023 54.96 56.54 54.03 56.00 333,337 +0.54(+0.97%)
May 10, 2023 56.42 56.42 55.24 55.46 304,071 -0.19(-0.34%)
May 09, 2023 56.29 57.09 55.40 55.65 537,474 -0.92(-1.63%)
May 08, 2023 56.15 56.69 55.60 56.57 434,938 +0.83(+1.49%)
May 05, 2023 60.05 60.85 54.70 55.74 973,028 -5.12(-8.41%)
May 04, 2023 60.86 61.01 59.70 60.86 652,128 -0.33(-0.54%)
May 03, 2023 61.43 62.79 61.16 61.19 515,986 -0.32(-0.52%)
May 02, 2023 62.17 62.59 61.31 61.51 374,488 -0.96(-1.54%)
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.