Envestnet Inc (NY: ENV )

75.56 USD +0.85 (+1.14%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 74.34 75.55 73.58 74.71 518,338 +1.44(+1.97%)
Apr 14, 2021 74.62 75.19 73.11 73.27 390,662 -1.00(-1.35%)
Apr 13, 2021 73.97 74.63 73.38 74.27 219,790 -0.03(-0.04%)
Apr 12, 2021 74.53 74.98 73.84 74.30 213,013 -0.40(-0.54%)
Apr 09, 2021 74.27 74.82 73.82 74.70 257,100 +0.39(+0.52%)
Apr 08, 2021 74.90 75.14 73.99 74.31 319,830 +0.28(+0.38%)
Apr 07, 2021 73.72 74.61 73.69 74.03 237,483 +0.12(+0.16%)
Apr 06, 2021 74.35 74.93 73.87 73.91 213,881 -0.47(-0.63%)
Apr 05, 2021 75.27 75.50 74.07 74.38 380,566 +0.06(+0.08%)
Apr 01, 2021 72.85 74.63 71.72 74.32 452,600 +2.09(+2.89%)
Mar 31, 2021 72.58 74.21 72.23 72.23 576,923 -0.20(-0.28%)
Mar 30, 2021 73.21 73.52 72.17 72.43 396,149 -1.25(-1.70%)
Mar 29, 2021 73.66 74.32 71.78 73.68 418,089 -0.72(-0.97%)
Mar 26, 2021 73.89 74.89 73.20 74.40 403,800 +0.99(+1.35%)
Mar 25, 2021 71.37 73.87 70.02 73.41 810,044 +1.46(+2.03%)
Mar 24, 2021 71.70 72.43 70.89 71.95 488,753 +0.80(+1.12%)
Mar 23, 2021 70.52 72.19 70.52 71.15 498,389 +0.04(+0.06%)
Mar 22, 2021 70.82 71.96 70.53 71.11 295,124 +0.25(+0.35%)
Mar 19, 2021 70.89 71.84 69.99 70.86 950,200 -0.10(-0.14%)
Mar 18, 2021 71.59 72.61 70.60 70.96 510,934 -1.43(-1.98%)
Mar 17, 2021 69.75 72.94 68.29 72.39 599,037 +2.38(+3.40%)
Mar 16, 2021 71.35 71.48 69.67 70.01 650,373 -1.00(-1.41%)
Mar 15, 2021 70.90 71.98 70.56 71.01 801,423 -0.28(-0.39%)
Mar 12, 2021 70.34 71.45 69.54 71.29 859,100 +1.00(+1.42%)
Mar 11, 2021 70.37 71.70 69.83 70.29 765,477 +0.99(+1.43%)
Mar 10, 2021 70.82 71.20 69.11 69.30 1,064,341 -0.95(-1.35%)
Mar 09, 2021 69.39 71.71 68.90 70.25 786,560 +2.30(+3.38%)
Mar 08, 2021 71.48 71.96 67.81 67.95 867,876 -3.31(-4.64%)
Mar 05, 2021 70.61 71.28 69.32 71.26 904,200 +1.71(+2.46%)
Mar 04, 2021 70.10 71.27 68.19 69.55 898,504 -0.44(-0.63%)
Mar 03, 2021 67.96 70.15 67.65 69.99 760,869 +1.73(+2.53%)
Mar 02, 2021 67.65 68.87 66.91 68.26 1,016,850 +0.44(+0.65%)
Mar 01, 2021 64.89 68.54 64.31 67.82 1,836,261 +3.80(+5.94%)
Feb 26, 2021 66.47 70.47 61.00 64.02 5,255,300 -15.98(-19.98%)
Feb 25, 2021 83.51 84.78 80.00 80.00 570,674 -3.91(-4.66%)
Feb 24, 2021 81.33 84.17 80.60 83.91 431,251 +2.67(+3.29%)
Feb 23, 2021 78.89 81.44 78.21 81.24 450,431 +2.05(+2.59%)
Feb 22, 2021 79.29 79.85 78.88 79.19 307,177 -0.90(-1.12%)
Feb 19, 2021 80.96 81.39 80.05 80.09 356,000 -0.16(-0.20%)
Feb 18, 2021 78.32 80.74 77.76 80.25 467,068 +1.62(+2.06%)
Feb 17, 2021 78.66 79.23 77.78 78.63 318,359 -0.99(-1.24%)
Feb 16, 2021 80.95 81.30 79.60 79.62 390,808 -1.27(-1.57%)
Feb 12, 2021 80.80 81.84 80.61 80.89 170,600 -0.42(-0.52%)
Feb 11, 2021 81.44 81.96 80.43 81.31 216,805 +0.38(+0.47%)
Feb 10, 2021 81.02 82.19 80.39 80.93 273,399 -0.13(-0.16%)
Feb 09, 2021 81.34 82.55 81.01 81.06 554,758 -0.29(-0.36%)
Feb 08, 2021 86.23 86.36 81.03 81.35 713,379 -4.44(-5.18%)
Feb 05, 2021 85.49 86.19 84.47 85.79 347,200 +1.19(+1.41%)
Feb 04, 2021 81.91 84.90 81.57 84.60 266,256 +2.65(+3.23%)
Feb 03, 2021 83.09 83.56 81.81 81.95 304,588 -1.04(-1.25%)
Feb 02, 2021 80.49 83.30 79.78 82.99 427,622 +3.38(+4.25%)
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.