Envestnet Inc (ENV) Historical Stock Data

58.23 ↑0.57 (0.99%)
As of March 28, 2024, 2:36pm EST.

Historical Data

In the past 30 trading days, ENV is up 0.09% a day on average. There have been 16 days where Envestnet Inc closed green and 14 days where ENV closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2756.9257.66↑$0.74 (1.30%)56.5057.71730.41K
2024-03-2657.3756.18↓$1.19 (-2.07%)55.8158.10453.50K
2024-03-2556.9357.15↑$0.22 (0.39%)56.2457.58384.99K
2024-03-2257.5556.67↓$0.88 (-1.53%)55.8557.55477.60K
2024-03-2156.5657.24↑$0.68 (1.20%)56.4857.73562.04K
2024-03-2054.5156.45↑$1.94 (3.56%)54.4956.81382.63K
2024-03-1954.0254.38↑$0.36 (0.67%)53.3455.03278.78K
2024-03-1853.6254.45↑$0.83 (1.55%)53.3755.59419.53K
2024-03-1552.9953.54↑$0.55 (1.04%)52.7054.20726.61K
2024-03-1454.2253.65↓$0.57 (-1.05%)53.0754.46368.64K
2024-03-1354.9554.46↓$0.49 (-0.89%)54.3655.43384.35K
2024-03-1255.6055.20↓$0.40 (-0.72%)54.7055.88368.12K
2024-03-1154.9755.49↑$0.52 (0.95%)54.3855.84255.61K
2024-03-0853.7154.29↑$0.58 (1.08%)53.3454.45568.51K
2024-03-0752.0752.97↑$0.90 (1.73%)51.9453.33328.54K
2024-03-0651.8551.60↓$0.25 (-0.48%)50.8852.23332.07K
2024-03-0550.9551.44↑$0.49 (0.96%)50.7251.46344.89K
2024-03-0450.9451.46↑$0.52 (1.02%)50.8851.66264.24K
2024-03-0151.5351.07↓$0.46 (-0.89%)50.1351.69535.02K
2024-02-2951.8151.53↓$0.28 (-0.54%)50.3551.97508.94K
2024-02-2850.2450.98↑$0.74 (1.47%)50.1852.03580.99K
2024-02-2751.7750.91↓$0.86 (-1.66%)50.5752.12534.89K
2024-02-2652.5951.20↓$1.39 (-2.64%)50.4753.70397.12K
2024-02-2351.8952.97↑$1.08 (2.08%)49.5553.83796.01K
2024-02-2249.0048.89↓$0.11 (-0.22%)48.6049.78658.67K
2024-02-2149.5848.81↓$0.77 (-1.55%)48.6149.58442.16K
2024-02-2051.5449.81↓$1.73 (-3.36%)49.6451.81357.26K
2024-02-1651.4452.03↑$0.59 (1.15%)51.0352.75497.82K
2024-02-1551.6451.80↑$0.16 (0.31%)51.3852.46381.26K
2024-02-1450.9950.95↓$0.04 (-0.08%)50.5851.36394.51K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$ENV the bulls in here

0 Like Report
micmic

$ENV TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
BretJohns

$ENV Chill out and chill some more. It's all temporary.

0 Like Report
dogefan77

$ENV Come on.. Let it fall.. buy later bulls

0 Like Report
activerunningtrade

$ENV what caused the sell off in an otherwise good tech market today?

0 Like Report