Envestnet Inc. (ENV)
NYSE: ENV
· Real-Time Price · USD
63.14
null (null%)
At close: Nov 22, 2024, 10:00 PM
ENV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 63.14 | 63.15 | 63.13 | 63.14 | 63.14 | 0.08% | 5,144,807 |
| Nov 21, 2024 | 63.10 | 63.16 | 63.04 | 63.09 | 63.09 | 0.00% | 3,445,000 |
| Nov 20, 2024 | 63.10 | 63.12 | 63.07 | 63.09 | 63.09 | 0.00% | 1,665,744 |
| Nov 19, 2024 | 63.10 | 63.12 | 63.07 | 63.09 | 63.09 | 0.02% | 1,900,239 |
| Nov 18, 2024 | 63.05 | 63.10 | 62.95 | 63.08 | 63.08 | 0.22% | 1,584,600 |
| Nov 15, 2024 | 62.98 | 63.00 | 62.90 | 62.94 | 62.94 | -0.03% | 824,810 |
| Nov 14, 2024 | 62.97 | 63.00 | 62.93 | 62.96 | 62.96 | -0.02% | 786,328 |
| Nov 13, 2024 | 63.00 | 63.02 | 62.95 | 62.97 | 62.97 | 0.08% | 702,700 |
| Nov 12, 2024 | 63.03 | 63.03 | 62.92 | 62.92 | 62.92 | -0.10% | 801,444 |
| Nov 11, 2024 | 63.05 | 63.09 | 62.91 | 62.98 | 62.98 | 0.03% | 822,400 |
| Nov 8, 2024 | 63.05 | 63.05 | 62.90 | 62.96 | 62.96 | -0.08% | 664,600 |
| Nov 7, 2024 | 62.91 | 63.31 | 62.89 | 63.01 | 63.01 | 0.21% | 1,406,407 |
| Nov 6, 2024 | 62.99 | 63.04 | 62.85 | 62.88 | 62.88 | 0.10% | 1,097,923 |
| Nov 5, 2024 | 62.85 | 62.87 | 62.80 | 62.82 | 62.82 | 0.05% | 1,045,736 |
| Nov 4, 2024 | 62.79 | 62.86 | 62.78 | 62.79 | 62.79 | -0.05% | 633,038 |
| Nov 1, 2024 | 62.77 | 62.83 | 62.77 | 62.82 | 62.82 | 0.06% | 360,600 |
| Oct 31, 2024 | 62.77 | 62.86 | 62.76 | 62.78 | 62.78 | 0.03% | 529,313 |
| Oct 30, 2024 | 62.75 | 62.83 | 62.75 | 62.76 | 62.76 | -0.03% | 218,045 |
| Oct 29, 2024 | 62.75 | 62.84 | 62.74 | 62.78 | 62.78 | 0.11% | 508,617 |
| Oct 28, 2024 | 62.79 | 62.84 | 62.71 | 62.71 | 62.71 | -0.06% | 476,000 |