Envestnet Inc (ENV) Historical Stock Data
53.08 ↑0.85 (1.63%)
As of Market Close on June 6th, 2023.
Historical Data
In the past 30 trading days, ENV is down -0.53% a day on average. There have been 14 days where Envestnet Inc closed green and 16 days where ENV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 52.24 | 53.08 | ↑$0.84 (1.61%) | 52.16 | 53.27 | 430.80K |
| 2023-06-05 | 52.13 | 52.23 | ↑$0.10 (0.19%) | 51.96 | 53.35 | 325.96K |
| 2023-06-02 | 51.12 | 52.83 | ↑$1.71 (3.35%) | 51.12 | 52.86 | 461.37K |
| 2023-06-01 | 52.10 | 50.72 | ↓$1.38 (-2.65%) | 50.64 | 52.21 | 392.71K |
| 2023-05-31 | 52.04 | 52.33 | ↑$0.29 (0.56%) | 51.94 | 52.64 | 698.11K |
| 2023-05-30 | 52.94 | 52.13 | ↓$0.81 (-1.53%) | 51.56 | 53.47 | 278.39K |
| 2023-05-26 | 53.10 | 52.68 | ↓$0.42 (-0.79%) | 52.62 | 53.60 | 341.29K |
| 2023-05-25 | 53.10 | 53.22 | ↑$0.12 (0.23%) | 52.94 | 53.61 | 318.20K |
| 2023-05-24 | 53.65 | 53.21 | ↓$0.44 (-0.82%) | 52.53 | 53.78 | 398.57K |
| 2023-05-23 | 54.99 | 54.21 | ↓$0.78 (-1.42%) | 53.80 | 55.34 | 290.09K |
| 2023-05-22 | 54.19 | 55.00 | ↑$0.81 (1.49%) | 53.86 | 55.23 | 424.33K |
| 2023-05-19 | 56.32 | 54.14 | ↓$2.18 (-3.87%) | 53.92 | 56.39 | 455.92K |
| 2023-05-18 | 56.53 | 55.93 | ↓$0.60 (-1.06%) | 55.50 | 57.18 | 291.71K |
| 2023-05-17 | 56.46 | 56.66 | ↑$0.20 (0.35%) | 55.98 | 57.01 | 338.15K |
| 2023-05-16 | 56.53 | 56.16 | ↓$0.37 (-0.65%) | 55.77 | 56.68 | 206.70K |
| 2023-05-15 | 56.74 | 57.08 | ↑$0.34 (0.60%) | 56.24 | 57.37 | 258.72K |
| 2023-05-12 | 56.12 | 56.55 | ↑$0.43 (0.77%) | 55.87 | 56.67 | 282.04K |
| 2023-05-11 | 54.96 | 56.00 | ↑$1.04 (1.89%) | 54.03 | 56.52 | 333.34K |
| 2023-05-10 | 56.42 | 55.46 | ↓$0.96 (-1.70%) | 55.24 | 56.42 | 304.07K |
| 2023-05-09 | 56.29 | 55.65 | ↓$0.64 (-1.14%) | 55.46 | 57.09 | 537.47K |
| 2023-05-08 | 56.15 | 56.57 | ↑$0.42 (0.75%) | 55.60 | 56.69 | 434.93K |
| 2023-05-05 | 60.05 | 55.74 | ↓$4.31 (-7.18%) | 54.70 | 60.85 | 0.97M |
| 2023-05-04 | 60.86 | 60.86 | ↑$0.00 (0.00%) | 59.70 | 61.01 | 616.67K |
| 2023-05-03 | 61.43 | 61.19 | ↓$0.24 (-0.39%) | 61.16 | 62.75 | 515.99K |
| 2023-05-02 | 62.17 | 61.51 | ↓$0.66 (-1.06%) | 61.31 | 62.59 | 345.61K |
| 2023-05-01 | 63.18 | 62.47 | ↓$0.71 (-1.12%) | 62.45 | 63.57 | 344.79K |
| 2023-04-28 | 63.23 | 63.38 | ↑$0.15 (0.24%) | 62.82 | 64.25 | 270.21K |
| 2023-04-27 | 63.81 | 63.39 | ↓$0.42 (-0.66%) | 62.37 | 63.81 | 269.86K |
| 2023-04-26 | 63.38 | 63.56 | ↑$0.18 (0.28%) | 62.90 | 63.85 | 500.97K |
| 2023-04-25 | 65.14 | 63.71 | ↓$1.43 (-2.20%) | 63.69 | 65.48 | 284.77K |
Create an account or log in to view more rows.
$ENV what V recovery or fake pump
$ENV search and destroy bears!!
$ENV Holding Pattern
$ENV Tendie tickets on discount today!!!
$ENV the redness has arrived
$ENV just waiting to short this bad boy.
$ENV power hour will be fucking crazy
$ENV peak frustration
$ENV bought more
$ENV here to raid