Envestnet, Inc. (ENV)
NYSE: ENV · Real-Time Price · USD
63.14
+0.05 (0.08%)
Nov 22, 2024, 4:00 PM EST - Market closed
Envestnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2024 | 62.70 | 62.70 | 62.55 | 62.58 | 62.58 | -0.06% | 962,014 |
| Sep 13, 2024 | 62.73 | 62.75 | 62.62 | 62.62 | 62.62 | -0.16% | 402,641 |
| Sep 12, 2024 | 62.73 | 62.75 | 62.59 | 62.72 | 62.72 | 0.11% | 588,348 |
| Sep 11, 2024 | 62.71 | 62.77 | 62.51 | 62.65 | 62.65 | -0.19% | 269,092 |
| Sep 10, 2024 | 62.80 | 62.80 | 62.66 | 62.77 | 62.77 | -0.02% | 336,390 |
| Sep 9, 2024 | 62.72 | 62.84 | 62.70 | 62.78 | 62.78 | -0.05% | 222,439 |
| Sep 6, 2024 | 62.84 | 62.92 | 62.65 | 62.81 | 62.81 | -0.06% | 225,370 |
| Sep 5, 2024 | 62.90 | 62.91 | 62.70 | 62.85 | 62.85 | -0.03% | 361,384 |
| Sep 4, 2024 | 62.75 | 62.90 | 62.47 | 62.87 | 62.87 | 0.06% | 671,655 |
| Sep 3, 2024 | 62.65 | 62.88 | 62.65 | 62.83 | 62.83 | 0.13% | 794,573 |
| Aug 30, 2024 | 62.75 | 62.86 | 62.65 | 62.75 | 62.75 | 0.27% | 701,697 |
| Aug 29, 2024 | 62.89 | 62.91 | 62.58 | 62.58 | 62.58 | -0.37% | 303,762 |
| Aug 28, 2024 | 62.82 | 62.94 | 62.78 | 62.81 | 62.81 | -0.06% | 248,041 |
| Aug 27, 2024 | 62.81 | 62.95 | 62.81 | 62.85 | 62.85 | 0.06% | 422,202 |
| Aug 26, 2024 | 62.99 | 62.99 | 62.80 | 62.81 | 62.81 | -0.30% | 342,810 |
| Aug 23, 2024 | 62.90 | 63.00 | 62.83 | 63.00 | 63.00 | 0.32% | 972,449 |
| Aug 22, 2024 | 62.87 | 62.99 | 62.80 | 62.80 | 62.80 | -0.05% | 402,039 |
| Aug 21, 2024 | 62.80 | 62.85 | 62.75 | 62.83 | 62.83 | 0.05% | 276,522 |
| Aug 20, 2024 | 62.80 | 62.90 | 62.72 | 62.80 | 62.80 | 0.06% | 332,629 |
| Aug 19, 2024 | 62.65 | 62.93 | 62.51 | 62.76 | 62.76 | 0.18% | 606,529 |
| Aug 16, 2024 | 62.85 | 62.85 | 62.40 | 62.65 | 62.65 | -0.40% | 631,749 |
| Aug 15, 2024 | 63.05 | 63.11 | 62.84 | 62.90 | 62.90 | -0.16% | 5,016,980 |
| Aug 14, 2024 | 61.98 | 63.04 | 61.96 | 63.00 | 63.00 | 1.63% | 1,601,787 |
| Aug 13, 2024 | 62.15 | 62.15 | 61.96 | 61.99 | 61.99 | 0.06% | 526,840 |
| Aug 12, 2024 | 62.00 | 62.04 | 61.91 | 61.95 | 61.95 | -0.13% | 641,514 |
| Aug 9, 2024 | 62.00 | 62.15 | 61.96 | 62.03 | 62.03 | 0.03% | 570,789 |
| Aug 8, 2024 | 62.10 | 62.10 | 61.97 | 62.01 | 62.01 | 0.06% | 582,623 |
| Aug 7, 2024 | 62.05 | 62.10 | 61.96 | 61.97 | 61.97 | - | 823,275 |
| Aug 6, 2024 | 61.88 | 62.10 | 61.88 | 61.97 | 61.97 | 0.06% | 920,996 |
| Aug 5, 2024 | 61.85 | 62.14 | 61.70 | 61.93 | 61.93 | 0.02% | 1,577,551 |
| Aug 2, 2024 | 61.95 | 62.04 | 61.88 | 61.92 | 61.92 | -0.03% | 836,413 |
| Aug 1, 2024 | 62.00 | 62.10 | 61.89 | 61.94 | 61.94 | -0.06% | 718,789 |
| Jul 31, 2024 | 61.93 | 62.10 | 61.88 | 61.98 | 61.98 | 0.23% | 578,956 |
| Jul 30, 2024 | 62.07 | 62.11 | 61.78 | 61.84 | 61.84 | -0.39% | 933,426 |
| Jul 29, 2024 | 62.03 | 62.14 | 61.95 | 62.08 | 62.08 | 0.13% | 489,670 |
| Jul 26, 2024 | 61.98 | 62.00 | 61.88 | 62.00 | 62.00 | 0.21% | 769,602 |
| Jul 25, 2024 | 61.86 | 61.98 | 61.81 | 61.87 | 61.87 | -0.16% | 1,550,861 |
| Jul 24, 2024 | 61.74 | 61.98 | 61.70 | 61.97 | 61.97 | 0.21% | 533,668 |
| Jul 23, 2024 | 61.69 | 61.89 | 61.66 | 61.84 | 61.84 | 0.34% | 1,056,573 |
| Jul 22, 2024 | 61.71 | 61.71 | 61.50 | 61.63 | 61.63 | 0.05% | 2,042,367 |
| Jul 19, 2024 | 61.55 | 61.69 | 61.42 | 61.60 | 61.60 | 0.08% | 1,686,215 |
| Jul 18, 2024 | 61.60 | 61.70 | 61.49 | 61.55 | 61.55 | -0.11% | 2,849,063 |
| Jul 17, 2024 | 61.58 | 61.72 | 61.56 | 61.62 | 61.62 | 0.10% | 1,477,453 |
| Jul 16, 2024 | 61.79 | 62.00 | 61.54 | 61.56 | 61.56 | -0.45% | 2,284,163 |
| Jul 15, 2024 | 61.80 | 62.26 | 61.61 | 61.84 | 61.84 | 0.41% | 2,557,923 |
| Jul 12, 2024 | 61.85 | 61.85 | 61.51 | 61.59 | 61.59 | -0.10% | 5,561,863 |
| Jul 11, 2024 | 62.00 | 62.40 | 61.36 | 61.65 | 61.65 | -0.08% | 10,098,023 |
| Jul 10, 2024 | 62.29 | 62.90 | 61.58 | 61.70 | 61.70 | -0.93% | 351,721 |
| Jul 9, 2024 | 63.08 | 63.60 | 62.15 | 62.28 | 62.28 | -1.53% | 579,297 |
| Jul 8, 2024 | 63.00 | 66.00 | 62.02 | 63.25 | 63.25 | 0.29% | 1,338,228 |
| Jul 5, 2024 | 62.81 | 63.33 | 62.53 | 63.07 | 63.07 | -0.21% | 152,485 |