UK markets open in 1 hour 55 minutes

Envestnet, Inc. (ENV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.45+0.91 (+1.70%)
At close: 04:00PM EDT
54.45 0.00 (0.00%)
After hours: 05:38PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202453.6255.5953.3754.4554.45419,500
15 Mar 202452.9954.2052.7053.5453.54726,600
14 Mar 202454.2254.4653.0753.6553.65368,600
13 Mar 202454.9555.4354.3654.4654.46384,400
12 Mar 202455.6055.8854.7055.2055.20368,100
11 Mar 202454.9755.8454.3855.4955.49255,600
08 Mar 202453.7154.4553.3454.2954.29568,500
07 Mar 202452.0753.3351.9452.9752.97328,500
06 Mar 202452.0652.2850.8851.6051.60350,100
05 Mar 202450.9551.4650.7251.4451.44344,900
04 Mar 202450.9451.6650.8851.4651.46264,100
01 Mar 202451.5351.6950.1351.0751.07535,000
29 Feb 202451.8151.9750.3551.5351.53508,900
28 Feb 202450.2452.0350.1850.9850.98581,000
27 Feb 202451.7752.1250.5750.9150.91534,900
26 Feb 202452.5953.7050.4751.2051.20397,200
23 Feb 202451.8953.8349.5552.9752.97796,000
22 Feb 202449.0049.7848.6048.8948.89658,700
21 Feb 202449.5849.5848.6148.8148.81442,200
20 Feb 202451.5451.8149.6449.8149.81357,300
16 Feb 202451.4452.7551.0352.0352.03497,800
15 Feb 202451.6452.4651.3851.8051.80381,300
14 Feb 202450.9951.3650.5850.9550.95394,500
13 Feb 202451.0851.9549.8050.2550.25406,900
12 Feb 202452.7053.5552.4953.0253.02314,300
09 Feb 202451.7352.5751.4852.3252.32384,300
08 Feb 202451.5252.1351.3251.5051.50249,800
07 Feb 202452.2752.4151.1751.6551.65255,700
06 Feb 202451.0052.6751.0052.2752.27220,400
05 Feb 202451.5051.5950.8851.0851.08240,400
02 Feb 202451.5052.8751.2052.3452.34269,600
01 Feb 202451.4052.3150.3652.1052.10337,800
31 Jan 202452.2053.3150.8151.1051.10357,600
30 Jan 202453.5454.0151.9752.2752.27424,800
29 Jan 202452.4754.1752.3654.0254.02303,500
26 Jan 202452.3752.9751.8052.4752.47224,500
25 Jan 202451.9552.2350.6751.8651.86514,800
24 Jan 202452.2752.2750.9150.9550.95317,000
23 Jan 202452.1452.2050.6251.4251.42247,600
22 Jan 202451.4952.0650.7151.2851.28541,700
19 Jan 202449.2451.0048.8550.7350.73383,300
18 Jan 202449.5249.6547.9948.9648.96367,900
17 Jan 202448.7749.2848.5549.0649.06363,800
16 Jan 202449.4750.2048.7049.9049.90304,500
12 Jan 202451.6051.8749.4950.2850.28321,200
11 Jan 202451.0551.9350.1651.0751.07959,500
10 Jan 202451.1151.8350.6150.6350.63465,800
09 Jan 202451.0451.5050.5351.2551.25577,100
08 Jan 202447.4551.4146.4851.2951.29966,500
05 Jan 202447.8949.4447.8948.2848.28439,000
04 Jan 202448.3749.0848.1148.5248.52330,700
03 Jan 202449.2949.8348.3348.4248.42512,900
02 Jan 202449.1450.0648.3249.6149.61413,500
29 Dec 202349.5049.8249.1849.5249.52383,600
28 Dec 202349.2549.7948.6849.6449.64397,300
27 Dec 202350.1650.1849.3949.6749.67444,000
26 Dec 202349.9650.0749.6249.8049.80248,300
22 Dec 202350.0950.7949.2049.7149.71344,300
21 Dec 202349.2049.8348.3849.7349.73473,700
20 Dec 202348.4149.8348.4148.5348.53766,600
19 Dec 202348.9249.6048.3948.6548.65735,700
18 Dec 202347.7748.7547.1048.6048.60843,900
15 Dec 202348.5148.5146.7847.4547.451,673,400
14 Dec 202347.2048.9747.0648.4248.421,274,800
13 Dec 202343.4446.0543.1245.9345.93906,300
12 Dec 202342.2643.6641.5643.3443.34507,600
11 Dec 202342.4342.8542.1042.3842.38416,100
08 Dec 202341.2242.7540.8342.5742.57593,400
07 Dec 202340.1441.4439.7941.2541.25838,900
06 Dec 202339.8141.4539.6040.4540.45833,500
05 Dec 202340.6641.2339.0439.2339.23504,200
04 Dec 202339.2941.0139.2940.8540.85599,500
01 Dec 202337.9439.5636.8139.4739.47829,800
30 Nov 202338.4838.7137.7438.0338.03432,000
29 Nov 202337.6839.0137.5538.2538.25531,000
28 Nov 202336.8237.3136.4337.1837.18361,500
27 Nov 202337.3237.5336.8236.9836.98356,300
24 Nov 202336.9637.8036.8137.6037.60127,700
22 Nov 202337.4638.0937.0737.1037.10336,000
21 Nov 202339.0639.2837.2137.2337.23618,300
20 Nov 202337.7439.5637.5439.4839.48620,500
17 Nov 202336.8537.8436.0137.8237.82719,500
16 Nov 202337.4237.7436.3636.5736.57666,500
15 Nov 202335.5037.8835.4937.6737.671,411,000
14 Nov 202335.2135.9634.8735.4735.471,641,300
13 Nov 202334.1634.2833.1233.5533.55842,500
10 Nov 202334.8635.6134.1934.5634.56685,100
09 Nov 202337.9637.9634.4334.5334.531,662,800
08 Nov 202339.3639.3637.6037.8137.811,327,200
07 Nov 202338.8639.6838.0238.2438.241,049,700
06 Nov 202340.8040.8639.0039.4939.4910,092,300
03 Nov 202338.9540.8438.9540.5840.582,119,500
02 Nov 202337.9038.2337.3437.4937.49788,800
01 Nov 202336.8837.3636.2337.0037.00611,600
31 Oct 202336.4537.9936.4237.0037.00520,600
30 Oct 202336.2736.8335.7536.3836.38344,700
27 Oct 202336.4836.7935.3635.9135.91400,500
26 Oct 202336.1837.0536.1836.5336.53327,100
25 Oct 202338.5339.0036.0536.0736.07632,700
24 Oct 202338.8439.3838.4039.0239.02506,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...