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, 2015 53.95 54.29 51.25 51.26 269,611 -3.10(-5.70%)
Apr 29, 2015 54.10 54.95 53.85 54.36 183,448 +0.10(+0.18%)
Apr 28, 2015 53.81 54.40 53.25 54.26 90,558 +0.65(+1.21%)
Apr 27, 2015 54.68 55.23 53.34 53.61 126,313 -0.70(-1.29%)
Apr 24, 2015 54.65 54.66 54.20 54.31 74,932 -0.22(-0.40%)
Apr 23, 2015 53.75 54.70 53.75 54.53 225,537 +0.70(+1.30%)
Apr 22, 2015 54.35 54.40 53.53 53.83 132,591 -0.37(-0.68%)
Apr 21, 2015 54.31 54.67 54.20 54.20 172,087 +0.41(+0.76%)
Apr 20, 2015 53.32 54.21 52.87 53.79 87,028 +0.79(+1.49%)
Apr 17, 2015 54.38 54.61 52.88 53.00 148,223 -2.13(-3.86%)
Apr 16, 2015 55.37 55.51 55.06 55.13 145,830 -0.22(-0.40%)
Apr 15, 2015 55.57 55.79 55.03 55.35 337,959 +0.28(+0.51%)
Apr 14, 2015 55.36 55.85 54.42 55.07 121,607 -0.41(-0.74%)
Apr 13, 2015 55.84 56.45 55.24 55.48 154,322 -0.16(-0.29%)
Apr 10, 2015 55.83 56.15 55.14 55.64 102,963 +0.12(+0.22%)
Apr 09, 2015 55.76 55.83 54.89 55.52 232,717 -0.18(-0.32%)
Apr 08, 2015 55.41 56.34 55.41 55.70 145,207 +0.28(+0.51%)
Apr 07, 2015 55.71 56.11 55.27 55.42 165,404 -0.19(-0.34%)
Apr 06, 2015 54.72 55.78 54.72 55.61 162,795 +0.35(+0.63%)
Apr 02, 2015 55.53 55.26 55.26 55.26 210,400 -0.26(-0.47%)
Apr 01, 2015 55.78 55.83 53.44 55.52 450,811 -0.56(-1.00%)
Mar 31, 2015 56.88 56.88 55.36 56.08 297,640 -0.83(-1.46%)
Mar 30, 2015 56.13 57.30 56.00 56.91 128,186 +0.87(+1.55%)
Mar 27, 2015 54.66 56.61 54.64 56.04 225,251 +1.41(+2.58%)
Mar 26, 2015 54.45 55.38 54.08 54.63 325,767 -0.14(-0.26%)
Mar 25, 2015 55.97 56.29 54.64 54.77 222,609 -0.99(-1.78%)
Mar 24, 2015 55.85 56.99 55.33 55.76 212,597 -0.69(-1.22%)
Mar 23, 2015 56.70 57.56 56.31 56.45 171,372 -0.46(-0.81%)
Mar 20, 2015 57.63 58.21 56.62 56.91 426,494 -0.22(-0.39%)
Mar 19, 2015 54.91 57.68 54.82 57.13 334,978 +2.05(+3.72%)
Mar 18, 2015 54.20 55.08 53.58 55.08 221,662 +0.33(+0.60%)
Mar 17, 2015 54.95 55.37 54.16 54.75 189,250 -0.39(-0.71%)
Mar 16, 2015 54.28 55.16 53.91 55.14 181,335 +1.26(+2.34%)
Mar 13, 2015 53.97 54.28 52.47 53.88 267,818 +0.02(+0.04%)
Mar 12, 2015 52.66 54.27 51.80 53.86 342,532 +1.51(+2.88%)
Mar 11, 2015 51.62 52.40 51.24 52.35 229,886 +0.60(+1.16%)
Mar 10, 2015 53.92 53.92 51.38 51.75 527,283 -2.77(-5.08%)
Mar 09, 2015 55.00 55.05 54.23 54.52 105,751 -0.35(-0.64%)
Mar 06, 2015 55.65 56.65 54.75 54.87 211,614 -1.15(-2.05%)
Mar 05, 2015 56.67 56.71 55.38 56.02 269,411 -0.41(-0.73%)
Mar 04, 2015 55.03 57.48 54.23 56.43 347,362 +1.26(+2.28%)
Mar 03, 2015 55.47 55.61 54.51 55.17 512,902 -0.12(-0.22%)
Mar 02, 2015 53.79 55.34 52.56 55.29 409,351 +1.41(+2.62%)
Feb 27, 2015 57.00 57.02 52.08 53.88 1,078,985 -3.49(-6.08%)
Feb 26, 2015 56.60 57.41 56.06 57.37 153,138 +0.95(+1.68%)
Feb 25, 2015 55.52 57.26 55.52 56.42 463,964 +0.90(+1.62%)
Feb 24, 2015 55.54 56.35 55.31 55.52 305,703 +0.03(+0.05%)
Feb 23, 2015 54.57 55.50 54.13 55.49 150,835 +0.88(+1.61%)
Feb 20, 2015 53.08 54.63 52.91 54.61 168,267 +1.56(+2.94%)
Feb 19, 2015 52.71 53.34 52.51 53.05 59,440 +0.09(+0.17%)
Feb 18, 2015 52.87 53.63 52.10 52.96 101,537 -0.17(-0.32%)
Feb 17, 2015 53.64 53.99 52.44 53.13 183,499 -1.00(-1.85%)
Feb 13, 2015 54.45 54.13 54.13 54.13 158,400 -0.19(-0.35%)
Feb 12, 2015 53.59 54.50 52.73 54.32 120,333 +1.22(+2.30%)
Feb 11, 2015 53.46 54.10 52.85 53.10 87,611 -0.62(-1.15%)
Feb 10, 2015 53.67 54.23 52.95 53.72 138,162 +0.62(+1.17%)
Feb 09, 2015 54.28 54.54 53.01 53.10 127,533 -1.27(-2.34%)
Feb 06, 2015 54.56 55.48 53.69 54.37 114,243 -0.07(-0.13%)
Feb 05, 2015 52.97 54.50 52.94 54.44 110,802 +1.60(+3.03%)
Feb 04, 2015 51.95 53.61 51.87 52.84 97,090 +0.53(+1.01%)
Feb 03, 2015 52.72 53.39 51.45 52.31 211,280 +0.20(+0.38%)
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.