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, 2019 71.09 71.27 70.09 70.99 200,854 -0.11(-0.15%)
Apr 29, 2019 71.40 71.90 70.88 71.10 202,622 +0.12(+0.17%)
Apr 26, 2019 71.05 71.24 70.63 70.98 141,400 +0.15(+0.21%)
Apr 25, 2019 70.73 72.39 70.45 70.83 535,965 +0.13(+0.18%)
Apr 24, 2019 71.20 71.85 70.58 70.70 341,368 -0.38(-0.53%)
Apr 23, 2019 70.22 71.23 70.09 71.08 920,719 +1.00(+1.43%)
Apr 22, 2019 69.46 70.67 69.12 70.08 220,978 +0.41(+0.59%)
Apr 18, 2019 69.29 69.81 68.11 69.67 221,800 +0.49(+0.71%)
Apr 17, 2019 69.87 69.87 68.38 69.18 198,764 -0.37(-0.53%)
Apr 16, 2019 69.05 69.95 68.53 69.55 311,816 +0.78(+1.13%)
Apr 15, 2019 68.71 69.19 68.32 68.77 170,150 -0.05(-0.07%)
Apr 12, 2019 69.08 69.32 68.51 68.82 197,300 -0.05(-0.07%)
Apr 11, 2019 67.18 68.91 67.10 68.87 353,467 +2.02(+3.02%)
Apr 10, 2019 66.24 66.86 65.75 66.85 545,614 +0.76(+1.15%)
Apr 09, 2019 66.75 67.10 65.94 66.09 179,118 -0.92(-1.37%)
Apr 08, 2019 65.97 67.32 65.58 67.01 237,536 +0.89(+1.35%)
Apr 05, 2019 65.44 66.15 65.44 66.12 341,300 +0.87(+1.33%)
Apr 04, 2019 66.52 66.52 64.94 65.25 290,242 -1.15(-1.73%)
Apr 03, 2019 67.27 67.45 66.00 66.40 264,499 -0.32(-0.48%)
Apr 02, 2019 66.57 66.88 66.14 66.72 143,439 +0.19(+0.29%)
Apr 01, 2019 65.86 66.55 65.37 66.53 222,118 +1.14(+1.74%)
Mar 29, 2019 65.28 65.77 64.71 65.39 320,600 +0.74(+1.14%)
Mar 28, 2019 64.24 64.69 63.75 64.65 219,148 +0.63(+0.98%)
Mar 27, 2019 64.36 64.89 63.34 64.02 208,286 -0.58(-0.90%)
Mar 26, 2019 64.68 65.42 64.18 64.60 240,414 +0.57(+0.89%)
Mar 25, 2019 64.08 64.67 63.63 64.03 217,003 -0.07(-0.11%)
Mar 22, 2019 65.78 66.00 63.99 64.10 333,400 -2.29(-3.45%)
Mar 21, 2019 65.06 66.78 64.71 66.39 259,590 +1.10(+1.68%)
Mar 20, 2019 64.98 66.28 64.23 65.29 241,763 -1.38(-2.07%)
Mar 19, 2019 66.86 67.29 66.05 66.67 259,467 +0.29(+0.44%)
Mar 18, 2019 66.65 67.52 66.03 66.38 339,487 -0.26(-0.39%)
Mar 15, 2019 64.86 66.67 64.35 66.64 768,800 +2.16(+3.35%)
Mar 14, 2019 64.20 64.61 63.43 64.48 117,882 +0.11(+0.17%)
Mar 13, 2019 63.78 65.33 63.17 64.37 619,403 +0.95(+1.50%)
Mar 12, 2019 62.81 64.02 62.40 63.42 273,001 +0.67(+1.07%)
Mar 11, 2019 61.47 62.87 61.27 62.75 240,613 +1.57(+2.57%)
Mar 08, 2019 60.04 61.31 59.95 61.18 259,900 +0.61(+1.01%)
Mar 07, 2019 61.19 61.25 60.23 60.57 331,199 -0.55(-0.90%)
Mar 06, 2019 61.06 61.39 60.39 61.12 274,595 +0.03(+0.05%)
Mar 05, 2019 61.41 61.41 60.80 61.09 476,853 -0.31(-0.50%)
Mar 04, 2019 61.82 62.27 61.07 61.40 357,901 -0.19(-0.31%)
Mar 01, 2019 61.15 62.09 61.04 61.59 336,700 +0.58(+0.95%)
Feb 28, 2019 61.13 61.37 60.57 61.01 156,899 -0.37(-0.60%)
Feb 27, 2019 60.42 61.64 60.34 61.38 451,539 +0.47(+0.77%)
Feb 26, 2019 60.50 61.50 60.27 60.91 423,877 +0.23(+0.38%)
Feb 25, 2019 61.87 62.38 60.45 60.68 566,108 -1.20(-1.94%)
Feb 22, 2019 56.48 62.02 56.48 61.88 794,100 +6.32(+11.38%)
Feb 21, 2019 56.39 56.94 55.13 55.56 311,908 -0.89(-1.58%)
Feb 20, 2019 56.97 57.16 56.17 56.45 179,641 -0.44(-0.77%)
Feb 19, 2019 56.70 57.27 56.37 56.89 170,090 +0.11(+0.19%)
Feb 15, 2019 56.40 56.98 56.00 56.78 277,900 +0.84(+1.50%)
Feb 14, 2019 56.05 56.44 55.73 55.94 278,396 -0.33(-0.59%)
Feb 13, 2019 56.05 56.57 55.96 56.27 146,252 +0.31(+0.55%)
Feb 12, 2019 55.12 56.10 54.88 55.96 184,223 +1.28(+2.34%)
Feb 11, 2019 54.09 54.88 53.90 54.68 449,494 +0.78(+1.45%)
Feb 08, 2019 53.45 54.25 53.42 53.90 122,900 +0.15(+0.28%)
Feb 07, 2019 54.13 54.33 53.43 53.75 130,889 -1.09(-1.99%)
Feb 06, 2019 55.10 55.48 54.57 54.84 126,273 -0.26(-0.47%)
Feb 05, 2019 55.23 55.64 54.93 55.10 208,532 -0.10(-0.18%)
Feb 04, 2019 55.00 56.04 54.99 55.20 169,353 +0.08(+0.15%)
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.