Envestnet, Inc. (ENV)
NYSE: ENV · Real-Time Price · USD
62.63
+0.04 (0.06%)
Oct 7, 2024, 4:00 PM EDT - Market closed
Envestnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2024 | 62.25 | 63.79 | 62.25 | 63.20 | 63.20 | 1.74% | 181,104 |
| Jul 2, 2024 | 60.86 | 62.56 | 60.86 | 62.12 | 62.12 | 1.62% | 324,028 |
| Jul 1, 2024 | 62.64 | 63.14 | 60.74 | 61.13 | 61.13 | -2.33% | 322,754 |
| Jun 28, 2024 | 63.03 | 63.30 | 61.97 | 62.59 | 62.59 | 0.26% | 571,272 |
| Jun 27, 2024 | 62.41 | 62.75 | 61.91 | 62.43 | 62.43 | -0.13% | 354,254 |
| Jun 26, 2024 | 62.52 | 62.96 | 61.97 | 62.51 | 62.51 | -0.60% | 338,776 |
| Jun 25, 2024 | 62.68 | 62.91 | 61.85 | 62.89 | 62.89 | 0.18% | 229,886 |
| Jun 24, 2024 | 62.22 | 63.30 | 61.79 | 62.78 | 62.78 | 0.66% | 245,548 |
| Jun 21, 2024 | 62.15 | 64.23 | 61.74 | 62.37 | 62.37 | 0.19% | 695,550 |
| Jun 20, 2024 | 61.83 | 63.10 | 61.73 | 62.25 | 62.25 | 0.78% | 584,534 |
| Jun 18, 2024 | 61.58 | 62.63 | 61.58 | 61.77 | 61.77 | -0.08% | 488,330 |
| Jun 17, 2024 | 59.66 | 62.49 | 59.30 | 61.82 | 61.82 | 3.14% | 1,069,217 |
| Jun 14, 2024 | 60.04 | 60.71 | 58.92 | 59.94 | 59.94 | -1.12% | 521,309 |
| Jun 13, 2024 | 60.59 | 61.81 | 60.48 | 60.62 | 60.62 | -0.28% | 394,940 |
| Jun 12, 2024 | 62.11 | 62.41 | 60.78 | 60.79 | 60.79 | 0.28% | 642,346 |
| Jun 11, 2024 | 61.98 | 62.39 | 60.07 | 60.62 | 60.62 | -2.63% | 908,117 |
| Jun 10, 2024 | 63.50 | 63.90 | 61.96 | 62.26 | 62.26 | -3.13% | 707,034 |
| Jun 7, 2024 | 64.02 | 65.25 | 63.49 | 64.27 | 64.27 | -0.39% | 357,823 |
| Jun 6, 2024 | 65.04 | 65.57 | 64.42 | 64.52 | 64.52 | -1.03% | 216,144 |
| Jun 5, 2024 | 65.50 | 65.60 | 64.80 | 65.19 | 65.19 | - | 469,219 |
| Jun 4, 2024 | 64.93 | 66.09 | 64.93 | 65.19 | 65.19 | -0.09% | 281,237 |
| Jun 3, 2024 | 66.80 | 67.21 | 64.72 | 65.25 | 65.25 | -0.40% | 474,018 |
| May 31, 2024 | 66.82 | 66.87 | 64.54 | 65.51 | 65.51 | -1.10% | 486,025 |
| May 30, 2024 | 67.88 | 68.59 | 65.04 | 66.24 | 66.24 | -2.55% | 392,418 |
| May 29, 2024 | 67.35 | 68.39 | 67.20 | 67.97 | 67.97 | -0.70% | 215,570 |
| May 28, 2024 | 69.19 | 69.63 | 67.73 | 68.45 | 68.45 | -0.93% | 254,546 |
| May 24, 2024 | 68.73 | 69.69 | 68.29 | 69.09 | 69.09 | 0.85% | 310,478 |
| May 23, 2024 | 66.37 | 73.04 | 66.07 | 68.51 | 68.51 | 3.60% | 969,114 |
| May 22, 2024 | 67.44 | 67.62 | 65.25 | 66.13 | 66.13 | -2.20% | 312,776 |
| May 21, 2024 | 67.41 | 68.21 | 66.53 | 67.62 | 67.62 | -0.19% | 217,626 |
| May 20, 2024 | 67.63 | 68.72 | 66.63 | 67.75 | 67.75 | -0.09% | 275,915 |
| May 17, 2024 | 66.41 | 68.05 | 66.27 | 67.81 | 67.81 | 2.28% | 455,105 |
| May 16, 2024 | 66.88 | 66.88 | 65.74 | 66.30 | 66.30 | -0.85% | 291,809 |
| May 15, 2024 | 67.08 | 68.07 | 66.35 | 66.87 | 66.87 | 0.57% | 359,138 |