Envestnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.31	0.32	0.30	0.32	0.32	3.23%	50,000
Aug 12, 2025	0.32	0.32	0.30	0.31	0.31	-1.59%	131,000
Aug 11, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	42,400
Aug 8, 2025	0.36	0.36	0.32	0.32	0.32	-	120,000
Aug 7, 2025	0.27	0.33	0.26	0.32	0.32	10.34%	1,170,000
Aug 6, 2025	0.27	0.29	0.27	0.29	0.29	13.73%	413,600
Aug 5, 2025	0.27	0.27	0.25	0.26	0.26	-7.27%	550,000
Aug 4, 2025	0.30	0.30	0.26	0.28	0.28	-11.29%	1,040,000
Aug 1, 2025	0.25	0.55	0.25	0.31	0.31	47.62%	10,508,200
Jun 30, 2025	0.21	0.21	0.20	0.21	0.21	-5.83%	750,000
Jun 27, 2025	0.23	0.23	0.22	0.22	0.22	-7.08%	630,000
Jun 26, 2025	0.26	0.26	0.24	0.24	0.24	-7.69%	770,000
Jun 25, 2025	0.26	0.26	0.26	0.26	0.26	-3.70%	500,000
Jun 24, 2025	0.27	0.27	0.27	0.27	0.27	-	3,800
Jun 23, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Jun 20, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Jun 19, 2025	0.27	0.27	0.27	0.27	0.27	-3.57%	-
Jun 18, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Jun 17, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	-
Jun 16, 2025	0.28	0.28	0.28	0.28	0.28	5.77%	-
Jun 13, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Jun 12, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Jun 11, 2025	0.26	0.26	0.26	0.26	0.26	-1.89%	-
Jun 10, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Jun 9, 2025	0.27	0.27	0.27	0.27	0.27	-5.36%	-
Jun 6, 2025	0.29	0.30	0.28	0.28	0.28	-9.68%	414,400
Jun 5, 2025	0.30	0.31	0.30	0.31	0.31	-	309,400
Jun 4, 2025	0.31	0.46	0.29	0.31	0.31	3.33%	1,537,400
Jun 3, 2025	0.31	0.31	0.30	0.30	0.30	-	278,600
Jun 2, 2025	0.33	0.39	0.29	0.30	0.30	-6.25%	378,600
May 30, 2025	0.31	0.32	0.29	0.32	0.32	6.67%	1,153,600
May 29, 2025	0.28	0.30	0.28	0.30	0.30	-6.25%	320,000
May 28, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	65,000
May 27, 2025	0.27	0.30	0.27	0.30	0.30	7.14%	132,200
May 26, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	84,200
May 23, 2025	0.29	0.29	0.29	0.29	0.29	-	-
May 22, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	-
May 21, 2025	0.29	0.29	0.28	0.28	0.28	-6.67%	108,000
May 20, 2025	0.30	0.30	0.30	0.30	0.30	-	14,200
May 19, 2025	0.28	0.32	0.26	0.30	0.30	7.14%	62,000
May 16, 2025	0.28	0.28	0.27	0.28	0.28	12.00%	79,200
May 15, 2025	0.28	0.28	0.25	0.25	0.25	-10.71%	259,600
May 14, 2025	0.27	0.28	0.27	0.28	0.28	-3.45%	43,400
May 13, 2025	0.29	0.29	0.29	0.29	0.29	-	-
May 12, 2025	0.29	0.36	0.25	0.29	0.29	-	500,400
May 9, 2025	0.29	0.32	0.28	0.29	0.29	-3.33%	174,000
May 8, 2025	0.29	0.33	0.29	0.30	0.30	3.45%	71,200
May 7, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	589,000
May 6, 2025	0.34	0.35	0.30	0.31	0.31	-8.82%	159,400
May 2, 2025	0.31	0.35	0.31	0.34	0.34	-2.86%	97,400