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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 54.22 | 53.65 | ↓$0.57 (-1.05%) | 53.07 | 54.46 | 368.64K |
2024-03-13 | 54.95 | 54.46 | ↓$0.49 (-0.89%) | 54.36 | 55.43 | 384.35K |
2024-03-12 | 55.60 | 55.20 | ↓$0.40 (-0.72%) | 54.70 | 55.88 | 368.12K |
2024-03-11 | 54.97 | 55.49 | ↑$0.52 (0.95%) | 54.38 | 55.84 | 255.61K |
2024-03-08 | 53.71 | 54.29 | ↑$0.58 (1.08%) | 53.34 | 54.45 | 568.51K |
2024-03-07 | 52.07 | 52.97 | ↑$0.90 (1.73%) | 51.94 | 53.33 | 328.54K |
2024-03-06 | 51.85 | 51.60 | ↓$0.25 (-0.48%) | 50.88 | 52.23 | 332.07K |
2024-03-05 | 50.95 | 51.44 | ↑$0.49 (0.96%) | 50.72 | 51.46 | 344.89K |
2024-03-04 | 50.94 | 51.46 | ↑$0.52 (1.02%) | 50.88 | 51.66 | 264.24K |
2024-03-01 | 51.53 | 51.07 | ↓$0.46 (-0.89%) | 50.13 | 51.69 | 535.02K |
2024-02-29 | 51.81 | 51.53 | ↓$0.28 (-0.54%) | 50.35 | 51.97 | 508.94K |
2024-02-28 | 50.24 | 50.98 | ↑$0.74 (1.47%) | 50.18 | 52.03 | 580.99K |
2024-02-27 | 51.77 | 50.91 | ↓$0.86 (-1.66%) | 50.57 | 52.12 | 534.89K |
2024-02-26 | 52.59 | 51.20 | ↓$1.39 (-2.64%) | 50.47 | 53.70 | 397.12K |
2024-02-23 | 51.89 | 52.97 | ↑$1.08 (2.08%) | 49.55 | 53.83 | 796.01K |
2024-02-22 | 49.00 | 48.89 | ↓$0.11 (-0.22%) | 48.60 | 49.78 | 658.67K |
2024-02-21 | 49.58 | 48.81 | ↓$0.77 (-1.55%) | 48.61 | 49.58 | 442.16K |
2024-02-20 | 51.54 | 49.81 | ↓$1.73 (-3.36%) | 49.64 | 51.81 | 357.26K |
2024-02-16 | 51.44 | 52.03 | ↑$0.59 (1.15%) | 51.03 | 52.75 | 497.82K |
2024-02-15 | 51.64 | 51.80 | ↑$0.16 (0.31%) | 51.38 | 52.46 | 381.26K |
2024-02-14 | 50.99 | 50.95 | ↓$0.04 (-0.08%) | 50.58 | 51.36 | 394.51K |
Create an account or log in to view more rows.
$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
$ENV what happened?