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 31, 2012 11.60 12.00 11.60 11.86 174,800 +0.29(+2.51%)
May 30, 2012 11.95 12.06 11.52 11.57 38,938 -0.52(-4.30%)
May 29, 2012 11.80 12.13 11.71 12.09 101,668 +0.38(+3.25%)
May 25, 2012 11.45 11.75 11.42 11.71 68,482 +0.21(+1.83%)
May 24, 2012 11.37 11.52 11.08 11.50 38,309 +0.16(+1.41%)
May 23, 2012 11.15 11.36 11.08 11.34 23,324 +0.03(+0.27%)
May 22, 2012 11.25 11.36 10.98 11.31 45,355 +0.06(+0.53%)
May 21, 2012 11.33 11.34 10.95 11.25 62,580 +0.01(+0.09%)
May 18, 2012 11.36 11.36 11.08 11.24 35,137 -0.16(-1.40%)
May 17, 2012 11.39 11.62 11.34 11.40 38,290 -0.01(-0.09%)
May 16, 2012 11.17 11.50 11.17 11.41 26,389 +0.25(+2.24%)
May 15, 2012 10.94 11.53 10.92 11.16 31,545 +0.22(+2.01%)
May 14, 2012 10.92 11.04 10.79 10.94 34,122 -0.14(-1.26%)
May 11, 2012 11.41 11.45 10.96 11.08 37,996 -0.45(-3.90%)
May 10, 2012 11.88 11.88 11.18 11.53 59,101 -0.28(-2.37%)
May 09, 2012 12.05 12.07 11.66 11.81 95,490 -0.41(-3.36%)
May 08, 2012 12.39 12.58 12.09 12.22 85,678 -0.28(-2.24%)
May 07, 2012 12.33 12.56 12.11 12.50 39,422 +0.09(+0.73%)
May 04, 2012 12.27 12.52 12.11 12.41 51,868 +0.03(+0.24%)
May 03, 2012 12.47 12.47 12.21 12.38 41,812 -0.14(-1.12%)
May 02, 2012 12.41 12.55 12.28 12.52 25,586 +0.00(+0.00%)
May 01, 2012 12.46 12.78 12.45 12.52 47,273 +0.01(+0.08%)
Apr 30, 2012 12.54 12.60 12.46 12.51 28,963 -0.09(-0.71%)
Apr 27, 2012 12.58 12.63 12.46 12.60 22,630 +0.00(+0.00%)
Apr 26, 2012 12.66 12.70 12.57 12.60 19,035 -0.02(-0.16%)
Apr 25, 2012 12.78 12.78 12.58 12.62 28,759 +0.02(+0.16%)
Apr 24, 2012 12.50 12.65 12.49 12.60 53,050 +0.11(+0.88%)
Apr 23, 2012 12.58 12.68 12.42 12.49 62,405 -0.26(-2.04%)
Apr 20, 2012 12.63 12.85 12.58 12.75 102,741 +0.31(+2.49%)
Apr 19, 2012 12.28 12.60 12.09 12.44 48,149 +0.21(+1.72%)
Apr 18, 2012 12.53 12.61 12.18 12.23 36,182 -0.40(-3.17%)
Apr 17, 2012 12.46 12.77 12.44 12.63 29,851 +0.32(+2.60%)
Apr 16, 2012 12.14 12.35 12.00 12.31 18,816 +0.29(+2.41%)
Apr 13, 2012 12.41 12.41 12.00 12.02 55,773 -0.49(-3.92%)
Apr 12, 2012 12.26 12.60 12.19 12.51 26,490 +0.21(+1.71%)
Apr 11, 2012 12.11 12.39 12.00 12.30 80,911 +0.31(+2.59%)
Apr 10, 2012 12.25 12.39 11.97 11.99 109,299 -0.31(-2.52%)
Apr 09, 2012 12.33 12.43 12.05 12.30 66,336 -0.30(-2.38%)
Apr 05, 2012 12.38 12.72 12.38 12.60 21,583 +0.17(+1.37%)
Apr 04, 2012 12.34 12.62 12.30 12.43 56,389 -0.08(-0.64%)
Apr 03, 2012 12.92 12.92 12.37 12.51 49,662 -0.47(-3.62%)
Apr 02, 2012 12.49 13.00 12.42 12.98 74,065 +0.46(+3.67%)
Mar 30, 2012 12.84 12.84 12.49 12.52 42,692 -0.20(-1.57%)
Mar 29, 2012 12.57 12.90 12.45 12.72 66,138 +0.04(+0.32%)
Mar 28, 2012 12.62 12.75 12.38 12.68 102,364 +0.05(+0.40%)
Mar 27, 2012 12.71 12.85 12.41 12.63 65,660 -0.11(-0.86%)
Mar 26, 2012 12.80 12.84 12.66 12.74 44,078 +0.07(+0.55%)
Mar 23, 2012 12.58 12.70 12.51 12.67 44,811 +0.05(+0.40%)
Mar 22, 2012 12.59 12.66 12.32 12.62 62,587 -0.16(-1.25%)
Mar 21, 2012 12.61 12.85 12.50 12.78 87,473 +0.23(+1.83%)
Mar 20, 2012 12.55 12.70 12.55 12.55 107,097 +0.00(+0.00%)
Mar 19, 2012 12.17 12.66 12.07 12.55 105,472 +0.31(+2.53%)
Mar 16, 2012 12.10 12.25 11.60 12.24 393,234 +0.15(+1.24%)
Mar 15, 2012 12.04 12.09 11.92 12.09 26,423 +0.08(+0.67%)
Mar 14, 2012 12.02 12.08 11.98 12.01 25,731 -0.01(-0.08%)
Mar 13, 2012 12.10 12.10 11.95 12.02 54,041 +0.02(+0.17%)
Mar 12, 2012 11.96 12.06 11.95 12.00 61,607 +0.06(+0.50%)
Mar 09, 2012 12.25 12.26 11.81 11.94 59,732 -0.35(-2.85%)
Mar 08, 2012 11.99 12.50 11.94 12.29 53,454 +0.42(+3.54%)
Mar 07, 2012 11.69 11.88 11.65 11.87 37,521 +0.17(+1.45%)
Mar 06, 2012 11.63 11.80 11.60 11.70 39,055 -0.07(-0.59%)
Mar 05, 2012 11.38 11.89 11.14 11.77 73,616 +0.42(+3.70%)
Mar 02, 2012 12.20 12.28 11.12 11.35 82,027 -0.83(-6.81%)
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.