Envestnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	0.50	0.54	0.50	0.54	0.54	7.00%	200
Jul 11, 2025	0.50	0.50	0.50	0.50	0.50	5.26%	30,000
Jul 10, 2025	0.47	0.48	0.41	0.48	0.48	-6.86%	108,500
Jun 19, 2025	0.51	0.51	0.51	0.51	0.51	-5.56%	4,000
Jun 11, 2025	0.51	0.54	0.50	0.54	0.54	-2.70%	20,000
May 23, 2025	0.55	0.56	0.55	0.56	0.56	9.90%	20,000
May 19, 2025	0.51	0.51	0.51	0.51	0.51	1.00%	15,000
May 15, 2025	0.50	0.50	0.50	0.50	0.50	-2.91%	5,000
May 5, 2025	0.49	0.52	0.49	0.52	0.52	-0.96%	15,000
Apr 29, 2025	0.52	0.52	0.52	0.52	0.52	6.12%	100
Apr 14, 2025	0.49	0.49	0.49	0.49	0.49	1.03%	1,000
Apr 11, 2025	0.49	0.49	0.49	0.49	0.49	-6.73%	1,000
Apr 9, 2025	0.52	0.52	0.52	0.52	0.52	7.22%	5,000
Apr 8, 2025	0.49	0.55	0.49	0.49	0.49	-6.73%	21,600
Apr 7, 2025	0.50	0.53	0.50	0.52	0.52	-0.95%	35,700
Mar 13, 2025	0.48	0.53	0.48	0.53	0.53	-1.87%	20,000
Mar 7, 2025	0.49	0.54	0.49	0.54	0.54	11.46%	20,300
Mar 6, 2025	0.47	0.54	0.47	0.48	0.48	-8.57%	51,600
Mar 3, 2025	0.53	0.53	0.53	0.53	0.52	-5.41%	15,000
Feb 20, 2025	0.53	0.56	0.53	0.56	0.54	-0.89%	6,400
Feb 14, 2025	0.56	0.56	0.56	0.56	0.55	-	100
Feb 10, 2025	0.56	0.56	0.56	0.56	0.55	-0.88%	2,000
Feb 6, 2025	0.57	0.57	0.57	0.57	0.55	-0.88%	200
Feb 5, 2025	0.55	0.57	0.55	0.57	0.56	9.62%	5,200
Feb 4, 2025	0.52	0.52	0.52	0.52	0.51	-7.14%	1,000
Jan 28, 2025	0.56	0.56	0.56	0.56	0.55	-	1,300
Jan 24, 2025	0.56	0.56	0.56	0.56	0.55	7.69%	12,500
Jan 23, 2025	0.55	0.55	0.52	0.52	0.51	-8.77%	13,000
Jan 21, 2025	0.54	0.57	0.54	0.57	0.56	5.56%	227,400
Jan 20, 2025	0.54	0.54	0.54	0.54	0.53	-0.92%	6,000