Envestnet, Inc. (ENV)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

62.09

+0.02

(+0.03%)

At close: 04:00PM EDT

62.09

0.00

(0.00%)

After hours:

06:01PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	62.55	63.95	61.97	62.09	62.09	364,200
Apr 30, 2024	62.25	62.62	61.62	62.07	62.07	341,700
Apr 29, 2024	62.41	63.17	62.10	62.79	62.79	298,900
Apr 26, 2024	62.67	63.82	61.84	62.15	62.15	388,000
Apr 25, 2024	61.51	63.33	61.40	62.36	62.36	407,700
Apr 24, 2024	62.34	63.28	61.79	62.29	62.29	286,100
Apr 23, 2024	62.04	63.00	61.21	62.57	62.57	357,400
Apr 22, 2024	63.56	63.71	61.52	61.71	61.71	581,000
Apr 19, 2024	61.90	63.74	61.19	63.33	63.33	772,600
Apr 18, 2024	62.47	64.97	61.59	62.22	62.22	914,700
Apr 17, 2024	62.07	63.26	60.58	62.20	62.20	1,639,200
Apr 16, 2024	56.01	68.83	55.16	61.80	61.80	3,158,700
Apr 15, 2024	57.66	58.32	56.18	56.54	56.54	714,200
Apr 12, 2024	58.34	58.69	56.93	57.30	57.30	515,900
Apr 11, 2024	58.17	59.73	57.83	59.02	59.02	563,000
Apr 10, 2024	57.57	58.90	57.15	58.22	58.22	798,800
Apr 09, 2024	58.96	59.69	58.13	59.61	59.61	392,300
Apr 08, 2024	58.80	58.91	58.08	58.42	58.42	327,300
Apr 05, 2024	56.72	58.33	56.72	58.30	58.30	549,900
Apr 04, 2024	57.78	58.05	56.19	57.02	57.02	780,500
Apr 03, 2024	56.55	57.56	56.55	57.07	57.07	280,100
Apr 02, 2024	57.21	57.44	56.27	57.11	57.11	381,100
Apr 01, 2024	59.28	59.28	56.85	57.29	57.29	347,500
Mar 28, 2024	57.69	58.35	57.34	57.91	57.91	439,200
Mar 27, 2024	56.92	57.71	56.50	57.66	57.66	730,400
Mar 26, 2024	57.37	58.10	55.81	56.18	56.18	453,500
Mar 25, 2024	56.93	57.58	56.24	57.15	57.15	385,000
Mar 22, 2024	57.55	57.55	55.85	56.67	56.67	477,600
Mar 21, 2024	56.56	57.73	56.48	57.24	57.24	613,800
Mar 20, 2024	54.51	56.81	54.49	56.45	56.45	382,600
Mar 19, 2024	54.02	55.03	53.34	54.38	54.38	278,800
Mar 18, 2024	53.62	55.59	53.37	54.45	54.45	419,500
Mar 15, 2024	52.99	54.20	52.70	53.54	53.54	726,600
Mar 14, 2024	54.22	54.46	53.07	53.65	53.65	368,600
Mar 13, 2024	54.95	55.43	54.36	54.46	54.46	384,400
Mar 12, 2024	55.60	55.88	54.70	55.20	55.20	368,100
Mar 11, 2024	54.97	55.84	54.38	55.49	55.49	255,600
Mar 08, 2024	53.71	54.45	53.34	54.29	54.29	568,500
Mar 07, 2024	52.07	53.33	51.94	52.97	52.97	328,500
Mar 06, 2024	52.06	52.28	50.88	51.60	51.60	350,100
Mar 05, 2024	50.95	51.46	50.72	51.44	51.44	344,900
Mar 04, 2024	50.94	51.66	50.88	51.46	51.46	264,100
Mar 01, 2024	51.53	51.69	50.13	51.07	51.07	535,000
Feb 29, 2024	51.81	51.97	50.35	51.53	51.53	508,900
Feb 28, 2024	50.24	52.03	50.18	50.98	50.98	581,000
Feb 27, 2024	51.77	52.12	50.57	50.91	50.91	534,900
Feb 26, 2024	52.59	53.70	50.47	51.20	51.20	397,200
Feb 23, 2024	51.89	53.83	49.55	52.97	52.97	796,000
Feb 22, 2024	49.00	49.78	48.60	48.89	48.89	658,700
Feb 21, 2024	49.58	49.58	48.61	48.81	48.81	442,200
Feb 20, 2024	51.54	51.81	49.64	49.81	49.81	357,300
Feb 16, 2024	51.44	52.75	51.03	52.03	52.03	497,800
Feb 15, 2024	51.64	52.46	51.38	51.80	51.80	381,300
Feb 14, 2024	50.99	51.36	50.58	50.95	50.95	394,500
Feb 13, 2024	51.08	51.95	49.80	50.25	50.25	406,900
Feb 12, 2024	52.70	53.55	52.49	53.02	53.02	314,300
Feb 09, 2024	51.73	52.57	51.48	52.32	52.32	384,300
Feb 08, 2024	51.52	52.13	51.32	51.50	51.50	249,800
Feb 07, 2024	52.27	52.41	51.17	51.65	51.65	255,700
Feb 06, 2024	51.00	52.67	51.00	52.27	52.27	220,400
Feb 05, 2024	51.50	51.59	50.88	51.08	51.08	240,400
Feb 02, 2024	51.50	52.87	51.20	52.34	52.34	269,600
Feb 01, 2024	51.40	52.31	50.36	52.10	52.10	337,800
Jan 31, 2024	52.20	53.31	50.81	51.10	51.10	357,600
Jan 30, 2024	53.54	54.01	51.97	52.27	52.27	424,800
Jan 29, 2024	52.47	54.17	52.36	54.02	54.02	303,500
Jan 26, 2024	52.37	52.97	51.80	52.47	52.47	224,500
Jan 25, 2024	51.95	52.23	50.67	51.86	51.86	514,800
Jan 24, 2024	52.27	52.27	50.91	50.95	50.95	317,000
Jan 23, 2024	52.14	52.20	50.62	51.42	51.42	247,600
Jan 22, 2024	51.49	52.06	50.71	51.28	51.28	541,700
Jan 19, 2024	49.24	51.00	48.85	50.73	50.73	383,300
Jan 18, 2024	49.52	49.65	47.99	48.96	48.96	367,900
Jan 17, 2024	48.77	49.28	48.55	49.06	49.06	363,800
Jan 16, 2024	49.47	50.20	48.70	49.90	49.90	304,500
Jan 12, 2024	51.60	51.87	49.49	50.28	50.28	321,200
Jan 11, 2024	51.05	51.93	50.16	51.07	51.07	959,500
Jan 10, 2024	51.11	51.83	50.61	50.63	50.63	465,800
Jan 09, 2024	51.04	51.50	50.53	51.25	51.25	577,100
Jan 08, 2024	47.45	51.41	46.48	51.29	51.29	966,500
Jan 05, 2024	47.89	49.44	47.89	48.28	48.28	439,000
Jan 04, 2024	48.37	49.08	48.11	48.52	48.52	330,700
Jan 03, 2024	49.29	49.83	48.33	48.42	48.42	512,900
Jan 02, 2024	49.14	50.06	48.32	49.61	49.61	413,500
Dec 29, 2023	49.50	49.82	49.18	49.52	49.52	383,600
Dec 28, 2023	49.25	49.79	48.68	49.64	49.64	397,300
Dec 27, 2023	50.16	50.18	49.39	49.67	49.67	444,000
Dec 26, 2023	49.96	50.07	49.62	49.80	49.80	248,300
Dec 22, 2023	50.09	50.79	49.20	49.71	49.71	344,300
Dec 21, 2023	49.20	49.83	48.38	49.73	49.73	473,700
Dec 20, 2023	48.41	49.83	48.41	48.53	48.53	766,600
Dec 19, 2023	48.92	49.60	48.39	48.65	48.65	735,700
Dec 18, 2023	47.77	48.75	47.10	48.60	48.60	843,900
Dec 15, 2023	48.51	48.51	46.78	47.45	47.45	1,673,400
Dec 14, 2023	47.20	48.97	47.06	48.42	48.42	1,274,800
Dec 13, 2023	43.44	46.05	43.12	45.93	45.93	906,300
Dec 12, 2023	42.26	43.66	41.56	43.34	43.34	507,600
Dec 11, 2023	42.43	42.85	42.10	42.38	42.38	416,100
Dec 08, 2023	41.22	42.75	40.83	42.57	42.57	593,400
Dec 07, 2023	40.14	41.44	39.79	41.25	41.25	838,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.10%)

CRUDE OIL79.77+0.77(+0.97%)

Bitcoin CAD80,317.41+1,089.97(+1.38%)

Envestnet, Inc. (ENV)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.10%)

CRUDE OIL
79.77
+0.77(+0.97%)

Bitcoin CAD
80,317.41
+1,089.97(+1.38%)