Envestnet, Inc. (ENV)
Nov 22, 2024 - Envestnet was acquired by Bain Capital Partners
63.14
+0.05 (0.08%)
Inactive · Last trade price on Nov 22, 2024
Envestnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - | - |
| Nov 22, 2024 | 63.14 | 63.50 | 63.13 | 63.14 | 63.14 | 0.08% | 5,144,809 |
| Nov 21, 2024 | 63.10 | 63.16 | 63.04 | 63.09 | 63.09 | - | 3,444,973 |
| Nov 20, 2024 | 63.10 | 63.12 | 63.07 | 63.09 | 63.09 | - | 1,665,744 |
| Nov 19, 2024 | 63.10 | 63.12 | 63.07 | 63.09 | 63.09 | 0.02% | 1,900,239 |
| Nov 18, 2024 | 63.05 | 63.10 | 62.95 | 63.08 | 63.08 | 0.22% | 1,584,574 |
| Nov 15, 2024 | 62.98 | 63.00 | 62.90 | 62.94 | 62.94 | -0.03% | 824,810 |
| Nov 14, 2024 | 62.97 | 63.00 | 62.93 | 62.96 | 62.96 | -0.02% | 786,328 |
| Nov 13, 2024 | 63.00 | 63.02 | 62.95 | 62.97 | 62.97 | 0.08% | 702,663 |
| Nov 12, 2024 | 63.03 | 63.03 | 62.92 | 62.92 | 62.92 | -0.10% | 801,444 |
| Nov 11, 2024 | 63.05 | 63.09 | 62.91 | 62.98 | 62.98 | 0.03% | 822,358 |
| Nov 8, 2024 | 63.05 | 63.05 | 62.90 | 62.96 | 62.96 | -0.08% | 664,593 |
| Nov 7, 2024 | 62.91 | 63.31 | 62.89 | 63.01 | 63.01 | 0.21% | 1,406,407 |
| Nov 6, 2024 | 62.99 | 63.04 | 62.85 | 62.88 | 62.88 | 0.10% | 1,097,923 |
| Nov 5, 2024 | 62.85 | 62.87 | 62.80 | 62.82 | 62.82 | 0.05% | 1,045,736 |
| Nov 4, 2024 | 62.79 | 62.86 | 62.78 | 62.79 | 62.79 | -0.05% | 633,038 |
| Nov 1, 2024 | 62.77 | 62.83 | 62.77 | 62.82 | 62.82 | 0.06% | 360,559 |
| Oct 31, 2024 | 62.77 | 62.86 | 62.76 | 62.78 | 62.78 | 0.03% | 529,313 |
| Oct 30, 2024 | 62.75 | 62.83 | 62.75 | 62.76 | 62.76 | -0.03% | 218,045 |
| Oct 29, 2024 | 62.75 | 62.84 | 62.74 | 62.78 | 62.78 | 0.11% | 508,617 |
| Oct 28, 2024 | 62.79 | 62.84 | 62.71 | 62.71 | 62.71 | -0.06% | 475,955 |
| Oct 25, 2024 | 62.72 | 62.81 | 62.72 | 62.75 | 62.75 | 0.08% | 282,291 |
| Oct 24, 2024 | 62.76 | 62.81 | 62.67 | 62.70 | 62.70 | -0.14% | 402,764 |
| Oct 23, 2024 | 62.75 | 62.80 | 62.74 | 62.79 | 62.79 | - | 153,239 |
| Oct 22, 2024 | 62.73 | 62.80 | 62.73 | 62.79 | 62.79 | 0.06% | 192,144 |
| Oct 21, 2024 | 62.73 | 62.78 | 62.72 | 62.75 | 62.75 | 0.03% | 314,571 |
| Oct 18, 2024 | 62.77 | 62.77 | 62.73 | 62.73 | 62.73 | 0.02% | 171,530 |
| Oct 17, 2024 | 62.72 | 62.76 | 62.72 | 62.72 | 62.72 | -0.05% | 252,802 |
| Oct 16, 2024 | 62.70 | 62.77 | 62.70 | 62.75 | 62.75 | 0.08% | 172,185 |
| Oct 15, 2024 | 62.78 | 62.78 | 62.70 | 62.70 | 62.70 | -0.13% | 272,981 |
| Oct 14, 2024 | 62.75 | 62.78 | 62.69 | 62.78 | 62.78 | 0.18% | 305,992 |
| Oct 11, 2024 | 62.66 | 62.78 | 62.63 | 62.67 | 62.67 | 0.05% | 305,583 |
| Oct 10, 2024 | 62.61 | 62.67 | 62.61 | 62.64 | 62.64 | 0.02% | 287,691 |
| Oct 9, 2024 | 62.64 | 62.66 | 62.60 | 62.63 | 62.63 | 0.05% | 511,080 |
| Oct 8, 2024 | 62.66 | 62.73 | 62.60 | 62.60 | 62.60 | -0.05% | 536,134 |
| Oct 7, 2024 | 62.67 | 62.69 | 62.60 | 62.63 | 62.63 | 0.06% | 348,024 |
| Oct 4, 2024 | 62.64 | 62.65 | 62.57 | 62.59 | 62.59 | -0.06% | 568,921 |
| Oct 3, 2024 | 62.59 | 62.65 | 62.58 | 62.63 | 62.63 | 0.06% | 1,734,608 |
| Oct 2, 2024 | 62.59 | 62.61 | 62.57 | 62.59 | 62.59 | - | 807,269 |
| Oct 1, 2024 | 62.58 | 62.66 | 62.57 | 62.59 | 62.59 | -0.05% | 767,463 |
| Sep 30, 2024 | 62.60 | 62.64 | 62.54 | 62.62 | 62.62 | 0.02% | 976,648 |
| Sep 27, 2024 | 62.53 | 62.65 | 62.53 | 62.61 | 62.61 | 0.13% | 1,531,883 |
| Sep 26, 2024 | 62.55 | 62.59 | 62.49 | 62.53 | 62.53 | 0.06% | 659,055 |
| Sep 25, 2024 | 62.50 | 62.55 | 62.47 | 62.49 | 62.49 | 0.03% | 1,849,966 |
| Sep 24, 2024 | 62.61 | 62.63 | 62.45 | 62.47 | 62.47 | -0.22% | 1,275,162 |
| Sep 23, 2024 | 62.79 | 62.79 | 62.56 | 62.61 | 62.61 | -0.21% | 515,234 |
| Sep 20, 2024 | 62.69 | 62.74 | 62.55 | 62.74 | 62.74 | 0.13% | 1,044,786 |
| Sep 19, 2024 | 62.64 | 62.68 | 62.46 | 62.66 | 62.66 | 0.26% | 1,262,798 |
| Sep 18, 2024 | 62.56 | 62.67 | 62.44 | 62.50 | 62.50 | -0.24% | 407,305 |
| Sep 17, 2024 | 62.73 | 62.73 | 62.53 | 62.65 | 62.65 | 0.11% | 523,045 |