Envestnet Inc (NY: ENV )

57.91 +0.25 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.72 44.72 43.53 43.81 214,709 -0.87(-1.95%)
May 28, 2015 44.78 45.05 44.27 44.68 138,730 -0.15(-0.33%)
May 27, 2015 44.37 45.40 43.77 44.83 210,475 +0.63(+1.43%)
May 26, 2015 44.65 44.82 44.16 44.20 222,475 -0.62(-1.38%)
May 22, 2015 45.09 44.82 44.82 44.82 194,700 -0.30(-0.66%)
May 21, 2015 45.60 45.78 45.04 45.12 286,686 -0.59(-1.29%)
May 20, 2015 44.98 46.42 44.98 45.71 625,573 +1.54(+3.49%)
May 19, 2015 44.29 44.68 43.86 44.17 271,330 -0.03(-0.07%)
May 18, 2015 44.36 44.51 43.34 44.20 347,877 +0.11(+0.25%)
May 15, 2015 44.75 44.98 43.19 44.09 612,741 -0.74(-1.65%)
May 14, 2015 44.61 44.91 43.96 44.83 478,882 +0.29(+0.65%)
May 13, 2015 44.73 44.99 43.90 44.54 290,323 -0.19(-0.42%)
May 12, 2015 44.63 44.89 43.77 44.73 466,748 -0.15(-0.33%)
May 11, 2015 48.49 48.80 44.44 44.88 947,840 -3.94(-8.07%)
May 08, 2015 46.50 49.59 43.80 48.82 1,270,223 -3.56(-6.80%)
May 07, 2015 51.50 52.56 51.50 52.38 262,707 +0.62(+1.20%)
May 06, 2015 52.62 53.04 51.36 51.76 217,733 -0.91(-1.73%)
May 05, 2015 52.92 53.40 51.79 52.67 203,490 -0.55(-1.03%)
May 04, 2015 53.28 54.02 52.79 53.22 148,338 +0.20(+0.38%)
May 01, 2015 51.56 53.31 51.39 53.02 185,349 +1.76(+3.43%)
Apr 30, 2015 53.95 54.29 51.25 51.26 269,611 -3.10(-5.70%)
Apr 29, 2015 54.10 54.95 53.85 54.36 183,448 +0.10(+0.18%)
Apr 28, 2015 53.81 54.40 53.25 54.26 90,558 +0.65(+1.21%)
Apr 27, 2015 54.68 55.23 53.34 53.61 126,313 -0.70(-1.29%)
Apr 24, 2015 54.65 54.66 54.20 54.31 74,932 -0.22(-0.40%)
Apr 23, 2015 53.75 54.70 53.75 54.53 225,537 +0.70(+1.30%)
Apr 22, 2015 54.35 54.40 53.53 53.83 132,591 -0.37(-0.68%)
Apr 21, 2015 54.31 54.67 54.20 54.20 172,087 +0.41(+0.76%)
Apr 20, 2015 53.32 54.21 52.87 53.79 87,028 +0.79(+1.49%)
Apr 17, 2015 54.38 54.61 52.88 53.00 148,223 -2.13(-3.86%)
Apr 16, 2015 55.37 55.51 55.06 55.13 145,830 -0.22(-0.40%)
Apr 15, 2015 55.57 55.79 55.03 55.35 337,959 +0.28(+0.51%)
Apr 14, 2015 55.36 55.85 54.42 55.07 121,607 -0.41(-0.74%)
Apr 13, 2015 55.84 56.45 55.24 55.48 154,322 -0.16(-0.29%)
Apr 10, 2015 55.83 56.15 55.14 55.64 102,963 +0.12(+0.22%)
Apr 09, 2015 55.76 55.83 54.89 55.52 232,717 -0.18(-0.32%)
Apr 08, 2015 55.41 56.34 55.41 55.70 145,207 +0.28(+0.51%)
Apr 07, 2015 55.71 56.11 55.27 55.42 165,404 -0.19(-0.34%)
Apr 06, 2015 54.72 55.78 54.72 55.61 162,795 +0.35(+0.63%)
Apr 02, 2015 55.53 55.26 55.26 55.26 210,400 -0.26(-0.47%)
Apr 01, 2015 55.78 55.83 53.44 55.52 450,811 -0.56(-1.00%)
Mar 31, 2015 56.88 56.88 55.36 56.08 297,640 -0.83(-1.46%)
Mar 30, 2015 56.13 57.30 56.00 56.91 128,186 +0.87(+1.55%)
Mar 27, 2015 54.66 56.61 54.64 56.04 225,251 +1.41(+2.58%)
Mar 26, 2015 54.45 55.38 54.08 54.63 325,767 -0.14(-0.26%)
Mar 25, 2015 55.97 56.29 54.64 54.77 222,609 -0.99(-1.78%)
Mar 24, 2015 55.85 56.99 55.33 55.76 212,597 -0.69(-1.22%)
Mar 23, 2015 56.70 57.56 56.31 56.45 171,372 -0.46(-0.81%)
Mar 20, 2015 57.63 58.21 56.62 56.91 426,494 -0.22(-0.39%)
Mar 19, 2015 54.91 57.68 54.82 57.13 334,978 +2.05(+3.72%)
Mar 18, 2015 54.20 55.08 53.58 55.08 221,662 +0.33(+0.60%)
Mar 17, 2015 54.95 55.37 54.16 54.75 189,250 -0.39(-0.71%)
Mar 16, 2015 54.28 55.16 53.91 55.14 181,335 +1.26(+2.34%)
Mar 13, 2015 53.97 54.28 52.47 53.88 267,818 +0.02(+0.04%)
Mar 12, 2015 52.66 54.27 51.80 53.86 342,532 +1.51(+2.88%)
Mar 11, 2015 51.62 52.40 51.24 52.35 229,886 +0.60(+1.16%)
Mar 10, 2015 53.92 53.92 51.38 51.75 527,283 -2.77(-5.08%)
Mar 09, 2015 55.00 55.05 54.23 54.52 105,751 -0.35(-0.64%)
Mar 06, 2015 55.65 56.65 54.75 54.87 211,614 -1.15(-2.05%)
Mar 05, 2015 56.67 56.71 55.38 56.02 269,411 -0.41(-0.73%)
Mar 04, 2015 55.03 57.48 54.23 56.43 347,362 +1.26(+2.28%)
Mar 03, 2015 55.47 55.61 54.51 55.17 512,902 -0.12(-0.22%)
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.