Envestnet Inc (ENV) Historical Stock Data
63.14 ↑0.05 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENV is down -0.02% a day on average. There have been 15 days where Envestnet Inc closed green and 15 days where ENV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 63.14 | 63.14 | ↑$0.00 (0.00%) | 63.13 | 63.50 | 5.14M |
| 2024-11-21 | 63.10 | 63.09 | ↓$0.01 (-0.02%) | 63.04 | 63.16 | 3.44M |
| 2024-11-20 | 63.10 | 63.09 | ↓$0.01 (-0.02%) | 63.07 | 63.12 | 1.66M |
| 2024-11-19 | 63.10 | 63.09 | ↓$0.01 (-0.02%) | 63.07 | 63.12 | 1.90M |
| 2024-11-18 | 63.05 | 63.08 | ↑$0.03 (0.05%) | 62.95 | 63.10 | 1.58M |
| 2024-11-15 | 62.98 | 62.94 | ↓$0.04 (-0.06%) | 62.90 | 63.00 | 824.81K |
| 2024-11-14 | 62.97 | 62.96 | ↓$0.01 (-0.02%) | 62.93 | 63.00 | 786.33K |
| 2024-11-13 | 63.00 | 62.97 | ↓$0.03 (-0.05%) | 62.95 | 63.02 | 702.66K |
| 2024-11-12 | 63.03 | 62.92 | ↓$0.11 (-0.17%) | 62.92 | 63.03 | 801.44K |
| 2024-11-11 | 63.05 | 62.98 | ↓$0.07 (-0.11%) | 62.91 | 63.09 | 822.36K |
| 2024-11-08 | 63.05 | 62.96 | ↓$0.09 (-0.14%) | 62.90 | 63.05 | 664.59K |
| 2024-11-07 | 62.91 | 63.01 | ↑$0.10 (0.16%) | 62.89 | 63.31 | 1.41M |
| 2024-11-06 | 62.99 | 62.88 | ↓$0.11 (-0.17%) | 62.85 | 63.04 | 1.10M |
| 2024-11-05 | 62.85 | 62.82 | ↓$0.03 (-0.05%) | 62.80 | 62.87 | 1.05M |
| 2024-11-04 | 62.79 | 62.79 | ↑$0.00 (0.00%) | 62.78 | 62.86 | 633.04K |
| 2024-11-01 | 62.77 | 62.82 | ↑$0.05 (0.08%) | 62.77 | 62.83 | 360.56K |
| 2024-10-31 | 62.77 | 62.78 | ↑$0.01 (0.02%) | 62.76 | 62.86 | 529.31K |
| 2024-10-30 | 62.75 | 62.76 | ↑$0.01 (0.02%) | 62.75 | 62.83 | 218.05K |
| 2024-10-29 | 62.75 | 62.78 | ↑$0.03 (0.05%) | 62.74 | 62.84 | 508.62K |
| 2024-10-28 | 62.79 | 62.71 | ↓$0.08 (-0.13%) | 62.71 | 62.84 | 475.96K |
| 2024-10-25 | 62.72 | 62.75 | ↑$0.03 (0.05%) | 62.72 | 62.81 | 282.29K |
| 2024-10-24 | 62.76 | 62.70 | ↓$0.06 (-0.10%) | 62.67 | 62.81 | 402.76K |
| 2024-10-23 | 62.75 | 62.79 | ↑$0.04 (0.06%) | 62.74 | 62.80 | 153.24K |
| 2024-10-22 | 62.73 | 62.79 | ↑$0.06 (0.10%) | 62.73 | 62.80 | 192.14K |
| 2024-10-21 | 62.73 | 62.75 | ↑$0.02 (0.03%) | 62.72 | 62.78 | 314.57K |
| 2024-10-18 | 62.77 | 62.73 | ↓$0.04 (-0.06%) | 62.73 | 62.77 | 171.53K |
| 2024-10-17 | 62.72 | 62.72 | ↑$0.00 (0.00%) | 62.72 | 62.76 | 252.80K |
| 2024-10-16 | 62.70 | 62.75 | ↑$0.05 (0.08%) | 62.70 | 62.77 | 172.19K |
| 2024-10-15 | 62.78 | 62.70 | ↓$0.08 (-0.13%) | 62.70 | 62.78 | 272.98K |
| 2024-10-14 | 62.75 | 62.78 | ↑$0.03 (0.05%) | 62.69 | 62.78 | 305.99K |
Create an account or log in to view more rows.
$ENV Lol she wants higher
$ENV Silly Bears tricks are for kids
$ENV almost time for the running
$ENV let it ride
$ENV how low can she go
$ENV ADDING MORE…
$ENV MACD turned bullish
$ENV buy and HODL
$ENV the bulls in here
$ENV nice gap