Envestnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.75	0.75	0.75	0.75	0.75	0.27%	1,800
Aug 5, 2025	0.75	0.75	0.75	0.75	0.75	-0.27%	13,458
Aug 1, 2025	0.75	0.75	0.75	0.75	0.75	-	799
Jul 31, 2025	0.75	0.75	0.75	0.75	0.75	-	4,047
Jul 29, 2025	0.75	0.75	0.75	0.75	0.75	0.27%	1,815
Jul 25, 2025	0.75	0.75	0.75	0.75	0.75	-	45
Jul 24, 2025	0.75	0.75	0.75	0.75	0.75	-0.27%	2,945
Jul 23, 2025	0.75	0.75	0.75	0.75	0.75	0.27%	3,060
Jul 21, 2025	0.75	0.75	0.75	0.75	0.75	-	2,000
Jul 18, 2025	0.75	0.75	0.75	0.75	0.75	-0.27%	15,920
Jul 17, 2025	0.75	0.75	0.75	0.75	0.75	-	95
Jul 16, 2025	0.75	0.75	0.75	0.75	0.75	-	827
Jul 15, 2025	0.75	0.75	0.75	0.75	0.75	-	100
Jul 14, 2025	0.75	0.75	0.75	0.75	0.75	-	2,369
Jul 11, 2025	0.75	0.75	0.75	0.75	0.75	-0.27%	28
Jul 10, 2025	0.75	0.75	0.75	0.75	0.75	0.27%	3,565
Jul 9, 2025	0.75	0.75	0.75	0.75	0.75	-	2,851
Jul 8, 2025	0.75	0.75	0.75	0.75	0.75	-0.27%	5,950
Jul 7, 2025	0.75	0.75	0.75	0.75	0.75	0.27%	4,678
Jul 4, 2025	0.75	0.75	0.75	0.75	0.75	-0.53%	6,691
Jul 3, 2025	0.75	0.76	0.74	0.75	0.75	0.80%	48,773
Jul 2, 2025	0.75	0.75	0.74	0.75	0.75	-	13,442
Jul 1, 2025	0.75	0.75	0.75	0.75	0.75	-	6,102
Jun 30, 2025	0.75	0.75	0.74	0.75	0.75	-0.27%	42,518
Jun 27, 2025	0.75	0.75	0.75	0.75	0.75	-	2,993
Jun 26, 2025	0.75	0.75	0.75	0.75	0.75	-	13,252
Jun 25, 2025	0.75	0.75	0.75	0.75	0.75	-0.27%	13,731
Jun 23, 2025	0.75	0.75	0.75	0.75	0.75	-	8,163
Jun 20, 2025	0.75	0.75	0.75	0.75	0.75	0.27%	56
Jun 19, 2025	0.75	0.75	0.75	0.75	0.75	-	9,470
Jun 18, 2025	0.75	0.75	0.75	0.75	0.75	-	15,363
Jun 17, 2025	0.75	0.75	0.75	0.75	0.75	-0.27%	9,727
Jun 16, 2025	0.75	0.75	0.75	0.75	0.75	-	3,205
Jun 13, 2025	0.75	0.75	0.75	0.75	0.75	-0.27%	23,436
Jun 12, 2025	0.75	0.75	0.75	0.75	0.75	-	16,776
Jun 11, 2025	0.75	0.75	0.75	0.75	0.75	0.27%	21,349
Jun 10, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	52,924
Jun 9, 2025	0.73	0.73	0.73	0.73	0.73	-	5,067
Jun 6, 2025	0.73	0.73	0.73	0.73	0.73	-	8,191
Jun 5, 2025	0.73	0.73	0.73	0.73	0.73	-0.27%	33,093
Jun 4, 2025	0.73	0.73	0.72	0.73	0.73	1.10%	16,948
Jun 3, 2025	0.73	0.73	0.72	0.72	0.72	-	7,950
Jun 2, 2025	0.73	0.73	0.72	0.72	0.72	-0.55%	27,455
May 30, 2025	0.73	0.73	0.72	0.73	0.73	4.90%	93,793
May 28, 2025	0.69	0.69	0.69	0.69	0.69	0.29%	6,303
May 27, 2025	0.70	0.70	0.69	0.69	0.69	-1.14%	5,237
May 26, 2025	0.70	0.70	0.69	0.70	0.70	2.04%	6,580
May 23, 2025	0.70	0.70	0.69	0.69	0.69	-2.56%	10,088
May 22, 2025	0.69	0.70	0.69	0.70	0.70	1.44%	15,579
May 21, 2025	0.69	0.69	0.69	0.69	0.69	-	2,141