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, 2018 54.30 54.95 53.86 54.30 205,218 +0.30(+0.56%)
Apr 27, 2018 54.30 54.40 53.75 54.00 156,518 -0.35(-0.64%)
Apr 26, 2018 54.60 54.70 54.10 54.35 195,359 +0.20(+0.37%)
Apr 25, 2018 54.35 54.35 53.00 54.15 191,286 -0.25(-0.46%)
Apr 24, 2018 55.10 55.60 53.80 54.40 162,117 -0.50(-0.91%)
Apr 23, 2018 55.15 55.60 54.48 54.90 145,927 -0.15(-0.27%)
Apr 20, 2018 55.40 55.95 54.55 55.05 118,108 -0.55(-0.99%)
Apr 19, 2018 55.30 55.70 55.08 55.60 126,401 +0.30(+0.54%)
Apr 18, 2018 54.85 55.40 54.10 55.30 284,730 +0.55(+1.00%)
Apr 17, 2018 55.10 55.10 54.67 54.75 153,906 +0.05(+0.09%)
Apr 16, 2018 54.10 55.15 53.75 54.70 156,428 +0.75(+1.39%)
Apr 13, 2018 54.45 54.45 53.60 53.95 237,569 -0.35(-0.64%)
Apr 12, 2018 53.35 54.65 53.10 54.30 176,705 +1.15(+2.16%)
Apr 11, 2018 53.20 54.00 52.95 53.15 232,900 -0.45(-0.84%)
Apr 10, 2018 53.50 54.00 52.80 53.60 182,331 +0.45(+0.85%)
Apr 09, 2018 53.85 54.40 53.05 53.15 137,756 -0.75(-1.39%)
Apr 06, 2018 54.55 54.75 53.50 53.90 117,440 -1.05(-1.91%)
Apr 05, 2018 54.70 55.35 53.95 54.95 159,793 +0.40(+0.73%)
Apr 04, 2018 53.90 54.85 52.40 54.55 486,731 -0.30(-0.55%)
Apr 03, 2018 55.85 56.00 54.55 54.85 450,389 -0.85(-1.53%)
Apr 02, 2018 57.10 57.85 55.40 55.70 300,761 -1.60(-2.79%)
Mar 29, 2018 57.30 57.30 57.30 0 -0.05(-0.09%)
Mar 28, 2018 57.90 57.90 56.30 57.35 238,370 -0.55(-0.95%)
Mar 27, 2018 58.95 58.95 57.40 57.90 323,600 -1.00(-1.70%)
Mar 26, 2018 58.00 59.02 57.35 58.90 193,803 +1.90(+3.33%)
Mar 23, 2018 58.35 58.99 56.70 57.00 284,112 -1.35(-2.31%)
Mar 22, 2018 59.15 59.45 58.35 58.35 244,668 -1.40(-2.34%)
Mar 21, 2018 58.90 60.27 58.70 59.75 275,389 +0.95(+1.62%)
Mar 20, 2018 58.00 58.90 58.00 58.80 149,392 +0.75(+1.29%)
Mar 19, 2018 57.50 58.20 56.60 58.05 200,819 +0.55(+0.96%)
Mar 16, 2018 58.05 58.75 57.50 57.50 242,130 -0.65(-1.12%)
Mar 15, 2018 59.00 59.00 57.80 58.15 153,213 -0.85(-1.44%)
Mar 14, 2018 58.15 59.35 57.75 59.00 243,936 +1.05(+1.81%)
Mar 13, 2018 58.90 59.30 57.88 57.95 317,326 -0.70(-1.19%)
Mar 12, 2018 59.50 59.70 58.25 58.65 147,462 -0.85(-1.43%)
Mar 09, 2018 58.40 59.65 57.60 59.50 316,473 +1.65(+2.85%)
Mar 08, 2018 57.50 58.50 57.30 57.85 207,917 +0.60(+1.05%)
Mar 07, 2018 57.35 57.25 206,912 +0.95(+1.69%)
Mar 06, 2018 57.65 57.85 56.00 56.30 285,082 -1.10(-1.92%)
Mar 05, 2018 56.35 57.55 56.20 57.40 177,232 +0.75(+1.32%)
Mar 02, 2018 54.60 57.05 54.35 56.65 295,935 +1.95(+3.56%)
Mar 01, 2018 54.85 55.30 54.10 54.70 271,263 -0.40(-0.73%)
Feb 28, 2018 55.85 56.40 54.95 55.10 321,764 -0.70(-1.25%)
Feb 27, 2018 56.80 58.30 55.75 55.80 297,911 -1.00(-1.76%)
Feb 26, 2018 57.55 57.65 56.50 56.80 355,824 -0.30(-0.53%)
Feb 23, 2018 56.20 57.60 53.60 57.10 711,566 +1.50(+2.70%)
Feb 22, 2018 55.30 55.60 333,274 -1.20(-2.11%)
Feb 21, 2018 56.40 57.85 56.00 56.80 388,610 +0.55(+0.98%)
Feb 20, 2018 55.60 56.95 55.55 56.25 194,466 +0.25(+0.45%)
Feb 16, 2018 56.00 56.00 56.00 0 +1.05(+1.91%)
Feb 15, 2018 54.10 55.65 53.95 54.95 214,666 +1.15(+2.14%)
Feb 14, 2018 51.30 53.95 51.30 53.80 242,747 +2.20(+4.26%)
Feb 13, 2018 50.95 52.00 50.95 51.60 175,061 +0.35(+0.68%)
Feb 12, 2018 50.50 51.55 49.65 51.25 218,141 +0.95(+1.89%)
Feb 09, 2018 50.00 50.65 48.38 50.30 206,125 +0.80(+1.62%)
Feb 08, 2018 51.65 51.75 49.45 49.50 214,606 -2.05(-3.98%)
Feb 07, 2018 51.65 52.15 51.65 51.55 178,595 -0.25(-0.48%)
Feb 06, 2018 50.30 51.95 49.75 51.80 260,956 -0.40(-0.77%)
Feb 05, 2018 52.10 53.20 52.10 52.20 243,246 -0.55(-1.04%)
Feb 02, 2018 53.15 53.60 52.52 52.75 189,510 -0.85(-1.59%)
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.