Envestnet, Inc. (ENV) NYSE

63.14

+(+%)

Updated at November 22, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 22, 202463.1463.1463.1463.1563.135.14M
November 21, 202463.163.0963.0963.1663.043.45M
November 20, 202463.163.0963.0963.1263.071.67M
November 19, 202463.163.0963.0963.1263.071.9M
November 18, 202463.0563.0863.0863.162.951.58M
November 15, 202462.9862.9462.946362.9824,810
November 14, 202462.9762.9662.966362.93786,328
November 13, 20246362.9762.9763.0262.95702,700
November 12, 202463.0362.9262.9263.0362.92801,444
November 11, 202463.0562.9862.9863.0962.91822,400
November 08, 202463.0562.9662.9663.0562.9664,600
November 07, 202462.9163.0163.0163.3162.891.41M
November 06, 202462.9962.8862.8863.0462.851.1M
November 05, 202462.8562.8262.8262.8762.81.05M
November 04, 202462.7962.7962.7962.8662.78633,038
November 01, 202462.7762.8262.8262.8362.77360,600
October 31, 202462.7762.7862.7862.8662.76529,313
October 30, 202462.7562.7662.7662.8362.75218,045
October 29, 202462.7562.7862.7862.8462.74508,617
October 28, 202462.7962.7162.7162.8462.71476,000
October 25, 202462.7262.7562.7562.8162.72282,300
October 24, 202462.7662.762.762.8162.67402,800
October 23, 202462.7562.7962.7962.862.74153,239
October 22, 202462.7362.7962.7962.862.73192,144
October 21, 202462.7362.7562.7562.7862.72314,600
October 18, 202462.7762.7362.7362.7762.73171,530
October 17, 202462.7262.7262.7262.7662.72252,802
October 16, 202462.762.7562.7562.7762.7172,200
October 15, 202462.7862.762.762.7862.7273,000
October 14, 202462.7562.7862.7862.7862.69306,000
October 11, 202462.6662.6762.6762.7862.63305,600
October 10, 202462.6162.6462.6462.6762.61287,700
October 09, 202462.6462.6362.6362.6662.6511,100
October 08, 202462.6662.662.662.7362.6536,134
October 07, 202462.6762.6362.6362.6962.6348,024
October 04, 202462.6462.5962.5962.6562.57568,921
October 03, 202462.5962.6362.6362.6562.581.73M
October 02, 202462.5962.5962.5962.6162.57807,300
October 01, 202462.5862.5962.5962.6662.57767,500
September 30, 202462.662.6262.6262.6462.54976,648
September 27, 202462.5362.6162.6162.6562.531.53M
September 26, 202462.5562.5362.5362.5962.49659,100
September 25, 202462.562.4962.4962.5562.471.85M
September 24, 202462.6162.4762.4762.6362.451.28M
September 23, 202462.7962.6162.6162.7962.56515,234
September 20, 202462.6962.7462.7462.7462.551.04M
September 19, 202462.6462.6662.6662.6862.461.26M
September 18, 202462.5662.562.562.6762.44407,305
September 17, 202462.7362.6562.6562.7362.53523,045
September 16, 202462.762.5862.5862.762.55962,014
September 13, 202462.7362.6262.6262.7562.62402,641
September 12, 202462.7362.7262.7262.7562.59588,348
September 11, 202462.7162.6562.6562.7762.51269,100
September 10, 202462.862.7762.7762.862.66336,400
September 09, 202462.7262.7862.7862.8462.7222,439
September 06, 202462.8462.8162.8162.9262.65225,400
September 05, 202462.962.8562.8562.9162.7361,400
September 04, 202462.7562.8762.8762.962.47677,405
September 03, 202462.6562.8362.8362.8862.65794,600
August 30, 202462.7562.7562.7562.8662.65701,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved