Envestnet Inc (ENV) Historical Stock Data
62.15 ↓0.21 (-0.34%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ENV is up 0.52% a day on average. There have been 18 days where Envestnet Inc closed green and 12 days where ENV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 62.67 | 62.15 | ↓$0.52 (-0.83%) | 61.84 | 63.82 | 388.04K |
| 2024-04-25 | 61.51 | 62.36 | ↑$0.85 (1.38%) | 61.40 | 63.33 | 407.68K |
| 2024-04-24 | 62.34 | 62.29 | ↓$0.05 (-0.08%) | 61.79 | 63.28 | 286.06K |
| 2024-04-23 | 62.04 | 62.57 | ↑$0.53 (0.85%) | 61.21 | 63.00 | 357.38K |
| 2024-04-22 | 63.56 | 61.71 | ↓$1.85 (-2.91%) | 61.52 | 63.71 | 581.01K |
| 2024-04-19 | 61.90 | 63.33 | ↑$1.43 (2.31%) | 61.19 | 63.74 | 772.62K |
| 2024-04-18 | 62.47 | 62.22 | ↓$0.25 (-0.40%) | 61.59 | 64.97 | 0.91M |
| 2024-04-17 | 62.07 | 62.20 | ↑$0.13 (0.21%) | 60.58 | 63.26 | 1.64M |
| 2024-04-16 | 56.01 | 61.80 | ↑$5.79 (10.34%) | 55.16 | 68.83 | 3.16M |
| 2024-04-15 | 57.66 | 56.54 | ↓$1.12 (-1.94%) | 56.18 | 58.32 | 714.18K |
| 2024-04-12 | 58.34 | 57.30 | ↓$1.04 (-1.78%) | 56.93 | 58.69 | 515.93K |
| 2024-04-11 | 58.17 | 59.02 | ↑$0.85 (1.46%) | 57.83 | 59.73 | 563.01K |
| 2024-04-10 | 57.57 | 58.22 | ↑$0.65 (1.13%) | 57.15 | 58.90 | 798.76K |
| 2024-04-09 | 58.96 | 59.61 | ↑$0.65 (1.10%) | 58.13 | 59.69 | 392.28K |
| 2024-04-08 | 58.80 | 58.42 | ↓$0.38 (-0.65%) | 58.08 | 58.91 | 327.34K |
| 2024-04-05 | 56.72 | 58.30 | ↑$1.58 (2.79%) | 56.72 | 58.33 | 549.95K |
| 2024-04-04 | 57.78 | 57.02 | ↓$0.76 (-1.32%) | 56.19 | 58.05 | 780.46K |
| 2024-04-03 | 56.55 | 57.07 | ↑$0.52 (0.92%) | 56.55 | 57.56 | 280.10K |
| 2024-04-02 | 57.21 | 57.11 | ↓$0.10 (-0.17%) | 56.27 | 57.44 | 381.14K |
| 2024-04-01 | 59.28 | 57.29 | ↓$1.99 (-3.36%) | 56.85 | 59.28 | 347.46K |
| 2024-03-28 | 57.69 | 57.91 | ↑$0.22 (0.38%) | 57.34 | 58.35 | 439.19K |
| 2024-03-27 | 56.92 | 57.66 | ↑$0.74 (1.30%) | 56.50 | 57.71 | 730.41K |
| 2024-03-26 | 57.37 | 56.18 | ↓$1.19 (-2.07%) | 55.81 | 58.10 | 453.50K |
| 2024-03-25 | 56.93 | 57.15 | ↑$0.22 (0.39%) | 56.24 | 57.58 | 384.99K |
| 2024-03-22 | 57.55 | 56.67 | ↓$0.88 (-1.53%) | 55.85 | 57.55 | 477.60K |
| 2024-03-21 | 56.56 | 57.24 | ↑$0.68 (1.20%) | 56.48 | 57.73 | 562.04K |
| 2024-03-20 | 54.51 | 56.45 | ↑$1.94 (3.56%) | 54.49 | 56.81 | 382.63K |
| 2024-03-19 | 54.02 | 54.38 | ↑$0.36 (0.67%) | 53.34 | 55.03 | 278.78K |
| 2024-03-18 | 53.62 | 54.45 | ↑$0.83 (1.55%) | 53.37 | 55.59 | 419.53K |
| 2024-03-15 | 52.99 | 53.54 | ↑$0.55 (1.04%) | 52.70 | 54.20 | 726.61K |
Create an account or log in to view more rows.
$ENV buy and HODL
$ENV the bulls in here
$ENV nice gap
$ENV Don't like that...
$ENV TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ENV Chill out and chill some more. It's all temporary.
$ENV Come on.. Let it fall.. buy later bulls
$ENV hopefully next week...
$ENV what caused the sell off in an otherwise good tech market today?
$ENV buy SHARES