Envestnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	18.42	18.42	18.42	18.42	18.42	0.82%
Jul 31, 2025	18.27	18.27	18.27	18.27	18.27	0.05%
Jul 30, 2025	18.26	18.26	18.26	18.26	18.26	-0.27%
Jul 29, 2025	18.31	18.31	18.31	18.31	18.31	0.49%
Jul 28, 2025	18.22	18.22	18.22	18.22	18.22	-0.16%
Jul 25, 2025	18.25	18.25	18.25	18.25	18.25	0.22%
Jul 24, 2025	18.21	18.21	18.21	18.21	18.21	-0.05%
Jul 23, 2025	18.22	18.22	18.22	18.22	18.22	-0.27%
Jul 22, 2025	18.27	18.27	18.27	18.27	18.27	0.22%
Jul 21, 2025	18.23	18.23	18.23	18.23	18.23	0.33%
Jul 18, 2025	18.17	18.17	18.17	18.17	18.17	0.17%
Jul 17, 2025	18.14	18.14	18.14	18.14	18.14	-
Jul 16, 2025	18.14	18.14	18.14	18.14	18.14	0.22%
Jul 15, 2025	18.10	18.10	18.10	18.10	18.10	-0.28%
Jul 14, 2025	18.15	18.15	18.15	18.15	18.15	-0.06%
Jul 11, 2025	18.16	18.16	18.16	18.16	18.16	-0.38%
Jul 10, 2025	18.23	18.23	18.23	18.23	18.23	-
Jul 9, 2025	18.23	18.23	18.23	18.23	18.23	0.39%
Jul 8, 2025	18.16	18.16	18.16	18.16	18.16	-0.11%
Jul 7, 2025	18.18	18.18	18.18	18.18	18.18	-0.27%
Jul 3, 2025	18.23	18.23	18.23	18.23	18.23	-0.27%
Jul 2, 2025	18.28	18.28	18.28	18.28	18.28	-0.44%
Jul 1, 2025	18.36	18.36	18.36	18.36	18.31	-0.05%
Jun 30, 2025	18.37	18.37	18.37	18.37	18.32	0.38%
Jun 27, 2025	18.30	18.30	18.30	18.30	18.25	-0.16%
Jun 26, 2025	18.33	18.33	18.33	18.33	18.28	0.27%
Jun 25, 2025	18.28	18.28	18.28	18.28	18.23	-
Jun 24, 2025	18.28	18.28	18.28	18.28	18.23	0.33%
Jun 23, 2025	18.22	18.22	18.22	18.22	18.17	0.28%
Jun 20, 2025	18.17	18.17	18.17	18.17	18.12	0.06%
Jun 18, 2025	18.16	18.16	18.16	18.16	18.11	0.06%
Jun 17, 2025	18.15	18.15	18.15	18.15	18.10	0.33%
Jun 16, 2025	18.09	18.09	18.09	18.09	18.04	-0.17%
Jun 13, 2025	18.12	18.12	18.12	18.12	18.07	-0.38%
Jun 12, 2025	18.19	18.19	18.19	18.19	18.14	0.39%
Jun 11, 2025	18.12	18.12	18.12	18.12	18.07	0.33%
Jun 10, 2025	18.06	18.06	18.06	18.06	18.01	0.11%
Jun 9, 2025	18.04	18.04	18.04	18.04	17.99	0.17%
Jun 6, 2025	18.01	18.01	18.01	18.01	17.96	-0.55%
Jun 5, 2025	18.11	18.11	18.11	18.11	18.06	-0.17%
Jun 4, 2025	18.14	18.14	18.14	18.14	18.09	0.61%
Jun 3, 2025	18.03	18.03	18.03	18.03	17.98	-0.33%
Jun 2, 2025	18.09	18.09	18.09	18.09	17.97	-0.28%
May 30, 2025	18.14	18.14	18.14	18.14	18.02	0.17%
May 29, 2025	18.11	18.11	18.11	18.11	17.99	0.39%
May 28, 2025	18.04	18.04	18.04	18.04	17.92	-0.22%
May 27, 2025	18.08	18.08	18.08	18.08	17.96	0.50%
May 23, 2025	17.99	17.99	17.99	17.99	17.87	0.17%
May 22, 2025	17.96	17.96	17.96	17.96	17.84	0.22%
May 21, 2025	17.92	17.92	17.92	17.92	17.80	-0.61%