Envestnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	43.11	43.20	42.95	43.00	-	-0.56%	1,150,711
Jul 30, 2025	43.36	43.46	43.14	43.24	43.24	-0.78%	2,150,445
Jul 29, 2025	43.63	43.67	43.51	43.58	43.58	0.07%	1,200,311
Jul 28, 2025	43.68	43.69	43.47	43.55	43.55	-0.73%	923,875
Jul 25, 2025	43.77	43.88	43.68	43.87	43.87	-0.18%	622,176
Jul 24, 2025	44.10	44.13	43.95	43.95	43.95	-0.59%	847,753
Jul 23, 2025	44.04	44.22	43.97	44.21	44.21	0.98%	873,004
Jul 22, 2025	43.68	43.80	43.52	43.78	43.78	0.09%	1,052,141
Jul 21, 2025	43.67	43.91	43.62	43.74	43.74	0.55%	3,004,112
Jul 18, 2025	43.72	43.77	43.49	43.50	43.50	-0.16%	754,774
Jul 17, 2025	43.33	43.61	43.28	43.57	43.57	0.62%	778,888
Jul 16, 2025	43.14	43.32	42.98	43.30	43.30	0.49%	1,407,783
Jul 15, 2025	43.23	43.25	43.04	43.09	43.09	0.54%	2,004,947
Jul 14, 2025	42.82	42.88	42.74	42.86	42.86	0.12%	925,587
Jul 11, 2025	42.86	42.87	42.77	42.81	42.81	-0.23%	891,015
Jul 10, 2025	42.90	42.92	42.72	42.91	42.91	0.19%	2,457,163
Jul 9, 2025	42.90	42.90	42.73	42.83	42.83	-0.09%	920,041
Jul 8, 2025	42.89	42.90	42.76	42.87	42.87	0.47%	878,192
Jul 7, 2025	42.79	42.93	42.61	42.67	42.67	-1.20%	2,748,864
Jul 3, 2025	43.09	43.23	43.05	43.19	43.19	0.44%	652,012
Jul 2, 2025	42.69	43.01	42.66	43.00	43.00	0.35%	1,328,084
Jul 1, 2025	42.83	42.89	42.73	42.85	42.85	0.26%	1,783,944
Jun 30, 2025	42.52	42.75	42.34	42.74	42.74	0.23%	1,657,175
Jun 27, 2025	42.59	42.72	42.50	42.64	42.64	-0.05%	3,590,171
Jun 26, 2025	42.52	42.72	42.48	42.66	42.66	0.80%	1,127,380
Jun 25, 2025	42.34	42.34	42.24	42.32	42.32	0.28%	803,075
Jun 24, 2025	41.86	42.25	41.82	42.20	42.20	2.28%	2,045,068
Jun 23, 2025	40.91	41.26	40.83	41.26	41.26	-0.55%	1,365,918
Jun 20, 2025	41.89	41.89	41.45	41.49	40.97	-0.86%	1,442,720
Jun 18, 2025	41.95	42.01	41.78	41.85	41.32	-0.21%	1,825,782
Jun 17, 2025	42.20	42.24	41.89	41.94	41.41	-1.22%	1,382,949
Jun 16, 2025	42.47	42.67	42.43	42.46	41.93	1.07%	1,357,122
Jun 13, 2025	42.00	42.19	41.93	42.01	41.48	-1.52%	1,477,296
Jun 12, 2025	42.57	42.69	42.51	42.66	42.12	0.02%	1,112,354
Jun 11, 2025	42.70	42.81	42.61	42.65	42.11	0.28%	1,321,585
Jun 10, 2025	42.50	42.56	42.35	42.53	41.99	0.64%	5,334,334
Jun 9, 2025	42.16	42.33	42.10	42.26	41.73	0.69%	1,357,948
Jun 6, 2025	41.87	41.99	41.79	41.97	41.44	0.41%	979,119
Jun 5, 2025	41.93	41.99	41.72	41.80	41.27	0.34%	1,393,948
Jun 4, 2025	41.58	41.72	41.53	41.66	41.14	0.94%	1,415,859
Jun 3, 2025	41.13	41.31	41.08	41.27	40.75	0.22%	2,830,231
Jun 2, 2025	41.04	41.18	40.91	41.18	40.66	0.73%	2,217,436
May 30, 2025	41.07	41.07	40.67	40.88	40.37	-1.21%	1,741,304
May 29, 2025	41.59	41.59	41.24	41.38	40.86	0.36%	2,591,800
May 28, 2025	41.31	41.33	41.20	41.23	40.71	-0.55%	1,354,961
May 27, 2025	41.45	41.50	41.34	41.46	40.94	-0.41%	1,357,221
May 23, 2025	41.39	41.68	41.33	41.63	41.11	0.39%	2,229,216
May 22, 2025	41.42	41.61	41.37	41.47	40.95	-0.29%	1,678,025
May 21, 2025	41.87	41.92	41.52	41.59	41.07	-0.31%	1,678,625
May 20, 2025	41.58	41.73	41.58	41.72	41.19	-0.17%	3,614,160