Envestnet Inc (NY: ENV )

57.74 +0.08 (+0.14%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 79.67 80.50 76.14 76.73 461,900 -3.26(-4.08%)
Jan 28, 2021 80.30 81.60 79.91 79.99 365,868 +0.10(+0.13%)
Jan 27, 2021 81.44 82.34 79.32 79.89 510,785 -3.25(-3.91%)
Jan 26, 2021 83.63 84.22 82.79 83.14 283,517 +0.46(+0.56%)
Jan 25, 2021 82.88 83.13 81.19 82.68 305,977 -0.51(-0.61%)
Jan 22, 2021 86.09 86.61 82.44 83.19 399,800 -3.22(-3.73%)
Jan 21, 2021 87.32 87.76 85.22 86.41 326,875 -0.54(-0.62%)
Jan 20, 2021 87.00 88.45 86.92 86.95 263,190 +0.00(+0.00%)
Jan 19, 2021 85.75 87.00 84.95 86.95 320,997 +1.75(+2.05%)
Jan 15, 2021 83.87 85.49 83.87 85.20 543,700 +0.51(+0.60%)
Jan 14, 2021 84.64 85.56 83.76 84.69 211,021 +0.25(+0.30%)
Jan 13, 2021 86.21 86.88 84.40 84.44 176,617 -1.79(-2.08%)
Jan 12, 2021 84.99 86.75 84.47 86.23 521,883 +1.55(+1.83%)
Jan 11, 2021 85.07 85.83 82.96 84.68 223,561 -0.94(-1.10%)
Jan 08, 2021 84.61 86.29 84.23 85.62 1,463,100 +1.43(+1.70%)
Jan 07, 2021 82.73 84.33 82.73 84.19 304,353 +1.56(+1.89%)
Jan 06, 2021 80.87 83.89 80.37 82.63 482,755 +1.93(+2.39%)
Jan 05, 2021 80.00 81.65 79.02 80.70 726,281 +0.82(+1.03%)
Jan 04, 2021 82.79 82.96 79.70 79.88 384,416 -2.41(-2.93%)
Dec 31, 2020 82.29 82.29 82.29 267,897 +0.36(+0.44%)
Dec 30, 2020 82.06 83.00 81.70 81.93 267,897 +0.44(+0.54%)
Dec 29, 2020 83.16 83.79 80.91 81.49 202,638 -1.18(-1.43%)
Dec 28, 2020 85.00 85.00 82.63 82.67 162,660 -1.18(-1.41%)
Dec 24, 2020 82.60 84.48 82.21 83.85 168,200 +1.48(+1.80%)
Dec 23, 2020 83.57 83.88 82.11 82.37 439,406 -0.57(-0.69%)
Dec 22, 2020 83.49 84.46 82.58 82.94 213,187 -0.38(-0.46%)
Dec 21, 2020 81.60 83.42 80.60 83.32 286,382 -0.04(-0.05%)
Dec 18, 2020 84.64 85.59 83.14 83.36 552,400 -0.96(-1.14%)
Dec 17, 2020 83.16 84.44 82.76 84.32 331,825 +1.76(+2.13%)
Dec 16, 2020 83.30 83.71 81.76 82.56 417,474 -0.28(-0.34%)
Dec 15, 2020 82.61 83.54 81.53 82.84 402,763 +0.56(+0.68%)
Dec 14, 2020 81.73 82.93 81.38 82.28 323,765 +0.88(+1.08%)
Dec 11, 2020 80.16 81.43 78.70 81.40 238,500 +0.64(+0.79%)
Dec 10, 2020 79.20 81.17 79.20 80.76 253,303 +0.93(+1.16%)
Dec 09, 2020 81.16 81.65 79.16 79.83 250,928 -1.28(-1.58%)
Dec 08, 2020 81.19 82.04 80.79 81.11 216,939 -0.20(-0.25%)
Dec 07, 2020 80.88 81.47 79.72 81.31 289,144 +0.16(+0.20%)
Dec 04, 2020 81.80 82.34 80.80 81.15 549,000 -0.23(-0.28%)
Dec 03, 2020 81.25 81.61 80.00 81.38 200,856 +0.54(+0.67%)
Dec 02, 2020 80.85 81.29 79.84 80.84 225,285 -0.35(-0.43%)
Dec 01, 2020 80.89 82.06 80.34 81.19 239,819 +0.93(+1.16%)
Nov 30, 2020 79.28 80.50 78.98 80.26 281,536 +0.41(+0.51%)
Nov 27, 2020 79.36 79.95 78.74 79.85 134,600 +0.45(+0.57%)
Nov 25, 2020 79.23 80.01 78.24 79.40 395,500 +0.18(+0.23%)
Nov 24, 2020 77.51 79.58 76.85 79.22 354,254 +2.78(+3.64%)
Nov 23, 2020 77.05 77.41 75.83 76.44 287,769 -0.45(-0.59%)
Nov 20, 2020 75.58 77.56 75.30 76.89 308,900 +0.56(+0.73%)
Nov 19, 2020 74.85 76.64 74.20 76.33 442,213 +1.02(+1.35%)
Nov 18, 2020 75.10 76.59 74.13 75.31 543,541 +0.37(+0.49%)
Nov 17, 2020 76.67 77.51 74.90 74.94 408,250 -1.94(-2.52%)
Nov 16, 2020 78.07 78.76 76.49 76.88 326,981 +0.18(+0.23%)
Nov 13, 2020 78.26 78.29 76.57 76.70 412,100 -0.87(-1.12%)
Nov 12, 2020 77.19 79.10 76.42 77.57 297,559 -0.16(-0.21%)
Nov 11, 2020 79.00 79.00 77.06 77.73 318,867 -0.82(-1.04%)
Nov 10, 2020 78.50 79.83 76.56 78.55 514,316 +0.41(+0.52%)
Nov 09, 2020 81.80 83.20 77.98 78.14 612,793 +0.64(+0.83%)
Nov 06, 2020 82.50 82.50 76.70 77.50 982,100 -6.21(-7.42%)
Nov 05, 2020 83.13 85.19 82.86 83.71 236,064 +1.66(+2.02%)
Nov 04, 2020 81.81 83.12 80.70 82.05 275,177 +1.32(+1.64%)
Nov 03, 2020 79.72 81.24 79.03 80.73 271,115 +2.45(+3.13%)
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.