Skip to main content

Envestnet Inc (NY: ENV )

62.78 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 62.77 62.86 62.76 62.78 529,313 +0.02(+0.03%)
Oct 30, 2024 62.75 62.83 62.75 62.76 218,045 -0.02(-0.03%)
Oct 29, 2024 62.75 62.84 62.74 62.78 508,617 +0.07(+0.11%)
Oct 28, 2024 62.79 62.84 62.71 62.71 475,955 -0.04(-0.06%)
Oct 25, 2024 62.72 62.81 62.72 62.75 282,291 +0.05(+0.08%)
Oct 24, 2024 62.76 62.81 62.67 62.70 430,064 -0.09(-0.14%)
Oct 23, 2024 62.75 62.80 62.74 62.79 153,239 +0.00(+0.00%)
Oct 22, 2024 62.73 62.80 62.73 62.79 192,144 +0.04(+0.06%)
Oct 21, 2024 62.73 62.78 62.72 62.75 314,571 +0.02(+0.03%)
Oct 18, 2024 62.77 62.77 62.73 62.73 171,530 +0.01(+0.02%)
Oct 17, 2024 62.72 62.76 62.72 62.72 252,802 -0.03(-0.05%)
Oct 16, 2024 62.70 62.77 62.70 62.75 172,185 +0.05(+0.08%)
Oct 15, 2024 62.78 62.78 62.70 62.70 272,981 -0.08(-0.13%)
Oct 14, 2024 62.75 62.78 62.69 62.78 305,992 +0.11(+0.18%)
Oct 11, 2024 62.66 62.78 62.63 62.67 305,583 +0.03(+0.05%)
Oct 10, 2024 62.61 62.67 62.61 62.64 287,691 +0.01(+0.02%)
Oct 09, 2024 62.64 62.66 62.60 62.63 511,080 +0.03(+0.05%)
Oct 08, 2024 62.66 62.73 62.60 62.60 536,134 -0.03(-0.05%)
Oct 07, 2024 62.67 62.69 62.60 62.63 348,024 +0.04(+0.06%)
Oct 04, 2024 62.64 62.65 62.57 62.59 568,921 -0.04(-0.06%)
Oct 03, 2024 62.59 62.65 62.58 62.63 1,734,608 +0.04(+0.06%)
Oct 02, 2024 62.59 62.61 62.57 62.59 807,269 +0.00(+0.00%)
Oct 01, 2024 62.58 62.66 62.57 62.59 767,463 -0.03(-0.05%)
Sep 30, 2024 62.60 62.64 62.54 62.62 976,648 +0.01(+0.02%)
Sep 27, 2024 62.53 62.65 62.53 62.61 1,531,883 +0.08(+0.13%)
Sep 26, 2024 62.55 62.59 62.49 62.53 659,055 +0.04(+0.06%)
Sep 25, 2024 62.50 62.55 62.47 62.49 1,849,966 +0.02(+0.03%)
Sep 24, 2024 62.61 62.63 62.45 62.47 1,275,162 -0.14(-0.22%)
Sep 23, 2024 62.79 62.79 62.56 62.61 515,234 -0.13(-0.21%)
Sep 20, 2024 62.69 62.74 62.55 62.74 1,044,786 +0.08(+0.13%)
Sep 19, 2024 62.64 62.68 62.46 62.66 1,262,798 +0.16(+0.26%)
Sep 18, 2024 62.56 62.67 62.44 62.50 407,305 -0.15(-0.24%)
Sep 17, 2024 62.73 62.73 62.53 62.65 523,045 +0.07(+0.11%)
Sep 16, 2024 62.70 62.70 62.55 62.58 962,014 -0.04(-0.06%)
Sep 13, 2024 62.73 62.75 62.62 62.62 402,641 -0.10(-0.16%)
Sep 12, 2024 62.73 62.75 62.59 62.72 599,278 +0.07(+0.11%)
Sep 11, 2024 62.71 62.77 62.51 62.65 269,092 -0.12(-0.19%)
Sep 10, 2024 62.80 62.80 62.66 62.77 336,390 -0.01(-0.02%)
Sep 09, 2024 62.72 62.84 62.70 62.78 222,439 -0.03(-0.05%)
Sep 06, 2024 62.84 62.92 62.65 62.81 225,370 -0.04(-0.06%)
Sep 05, 2024 62.90 62.91 62.70 62.85 361,384 -0.02(-0.03%)
Sep 04, 2024 62.75 62.90 62.47 62.87 677,405 +0.04(+0.06%)
Sep 03, 2024 62.65 62.88 62.65 62.83 794,573 +0.08(+0.13%)
Aug 30, 2024 62.75 62.86 62.65 62.75 701,697 +0.17(+0.27%)
Aug 29, 2024 62.89 62.91 62.58 62.58 303,762 -0.23(-0.37%)
Aug 28, 2024 62.82 62.94 62.78 62.81 248,041 -0.04(-0.06%)
Aug 27, 2024 62.81 62.95 62.81 62.85 422,202 +0.04(+0.06%)
Aug 26, 2024 62.99 62.99 62.80 62.81 342,810 -0.19(-0.30%)
Aug 23, 2024 62.90 63.00 62.83 63.00 972,450 +0.20(+0.32%)
Aug 22, 2024 62.87 62.99 62.80 62.80 401,989 -0.03(-0.05%)
Aug 21, 2024 62.80 62.85 62.75 62.83 276,522 +0.03(+0.05%)
Aug 20, 2024 62.80 62.90 62.72 62.80 332,629 +0.04(+0.06%)
Aug 19, 2024 62.65 62.93 62.51 62.76 606,529 +0.11(+0.18%)
Aug 16, 2024 62.85 62.85 62.40 62.65 631,749 -0.25(-0.40%)
Aug 15, 2024 63.05 63.11 62.84 62.90 5,016,981 -0.10(-0.16%)
Aug 14, 2024 61.98 63.04 61.96 63.00 1,601,287 +1.01(+1.63%)
Aug 13, 2024 62.15 62.15 61.96 61.99 526,840 +0.04(+0.06%)
Aug 12, 2024 62.00 62.04 61.91 61.95 641,514 -0.08(-0.13%)
Aug 09, 2024 62.00 62.15 61.96 62.03 570,789 +0.02(+0.03%)
Aug 08, 2024 62.10 62.10 61.97 62.01 582,622 +0.04(+0.06%)
Aug 07, 2024 62.05 62.10 61.96 61.97 823,275 +0.00(+0.00%)
Aug 06, 2024 61.88 62.10 61.88 61.97 920,996 +0.04(+0.06%)
Aug 05, 2024 61.85 62.14 61.70 61.93 1,577,551 +0.01(+0.02%)
Aug 02, 2024 61.95 62.04 61.88 61.92 836,413 -0.02(-0.03%)
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.