Envestnet Inc (NY: ENV )

67.78 USD +2.39 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 66.03 68.31 65.37 67.78 283,960 +2.39(+3.65%)
May 13, 2021 65.32 66.29 64.70 65.39 330,343 +0.21(+0.32%)
May 12, 2021 66.82 67.27 64.82 65.18 546,230 -2.28(-3.38%)
May 11, 2021 66.40 67.97 66.01 67.46 336,638 +0.10(+0.15%)
May 10, 2021 68.11 69.09 67.31 67.36 375,786 -1.23(-1.79%)
May 07, 2021 70.71 72.86 68.49 68.59 730,936 -2.12(-3.00%)
May 06, 2021 70.68 71.32 69.98 70.71 667,463 +0.04(+0.06%)
May 05, 2021 71.82 71.95 70.59 70.67 237,893 -0.76(-1.06%)
May 04, 2021 71.82 72.08 70.94 71.43 360,277 -0.98(-1.35%)
May 03, 2021 74.29 74.47 72.41 72.41 298,336 -1.42(-1.92%)
Apr 30, 2021 73.47 74.05 73.10 73.83 244,900 -0.40(-0.54%)
Apr 29, 2021 74.74 74.74 73.29 74.23 192,078 -0.24(-0.32%)
Apr 28, 2021 74.10 74.70 73.69 74.47 163,707 +0.38(+0.51%)
Apr 27, 2021 73.78 75.13 73.72 74.09 311,697 +0.41(+0.56%)
Apr 26, 2021 73.16 74.56 73.16 73.68 440,589 +0.87(+1.19%)
Apr 23, 2021 72.37 74.02 71.81 72.81 308,000 +1.18(+1.65%)
Apr 22, 2021 72.30 73.23 71.60 71.63 358,352 -0.92(-1.27%)
Apr 21, 2021 71.62 72.91 71.51 72.55 262,084 +0.45(+0.62%)
Apr 20, 2021 73.28 74.09 71.80 72.10 235,751 -1.46(-1.98%)
Apr 19, 2021 74.96 75.33 73.16 73.56 457,366 -1.65(-2.19%)
Apr 16, 2021 75.35 76.30 74.82 75.21 340,700 +0.50(+0.67%)
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%)
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.