Envestnet Inc (NY: ENV )

68.59 USD -2.12 (-3.00%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.