tiprankstipranks
Envestnet (ENV)
:ENV
US Market

Envestnet (ENV) Historical Prices

Compare
― Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Dec 06, 2024
63.14
63.50
63.13
63.14
63.14
0.00%
0
0.00
Dec 05, 2024
63.14
63.50
63.13
63.14
63.14
0.00%
0
0.00
Dec 04, 2024
63.14
63.50
63.13
63.14
63.14
0.00%
0
0.00
Dec 03, 2024
63.14
63.50
63.13
63.14
63.14
0.00%
0
0.00
Dec 02, 2024
63.14
63.50
63.13
63.14
63.14
0.00%
0
0.00
Nov 29, 2024
63.14
63.50
63.13
63.14
63.14
0.00%
0
0.00
Nov 27, 2024
63.14
63.50
63.13
63.14
63.14
0.00%
0
0.00
Nov 26, 2024
63.14
63.50
63.13
63.14
63.14
0.00%
0
0.00
Nov 25, 2024
63.14
63.50
63.13
63.14
63.14
0.00%
0
0.00
Nov 22, 2024
63.14
63.50
63.13
63.14
63.14
+0.08%
5,144,809
7.24
Nov 21, 2024
63.10
63.16
63.04
63.09
63.09
0.00%
3,444,973
5.13
Nov 20, 2024
63.10
63.12
63.07
63.09
63.09
0.00%
1,665,744
2.56
Nov 19, 2024
63.10
63.12
63.07
63.09
63.09
+0.02%
1,900,239
3.04
Nov 18, 2024
63.05
63.10
62.95
63.08
63.08
+0.22%
1,584,574
2.62
Nov 15, 2024
62.98
63.00
62.90
62.94
62.94
-0.03%
824,810
1.37
Nov 14, 2024
62.97
63.00
62.93
62.96
62.96
-0.02%
786,328
1.31
Nov 13, 2024
63.00
63.02
62.95
62.97
62.97
+0.08%
702,663
1.05
Nov 12, 2024
63.03
63.03
62.92
62.92
62.92
-0.10%
801,444
1.18
Nov 11, 2024
63.05
63.09
62.91
62.98
62.98
+0.03%
822,358
1.22
Nov 08, 2024
63.05
63.05
62.90
62.96
62.96
-0.08%
664,593
0.98
Nov 07, 2024
62.91
63.31
62.89
63.01
63.01
+0.21%
1,406,407
2.12
Nov 06, 2024
62.99
63.04
62.85
62.88
62.88
+0.10%
1,097,923
1.68
Nov 05, 2024
62.85
62.87
62.80
62.82
62.82
+0.05%
1,045,736
1.61
Nov 04, 2024
62.79
62.86
62.78
62.79
62.79
-0.05%
633,038
0.97
Nov 01, 2024
62.77
62.83
62.77
62.82
62.82
+0.06%
360,559
0.53
Oct 31, 2024
62.77
62.86
62.76
62.78
62.78
+0.03%
529,313
0.78
Oct 30, 2024
62.75
62.83
62.75
62.76
62.76
-0.03%
218,045
0.32
Oct 29, 2024
62.75
62.84
62.74
62.78
62.78
+0.11%
508,617
0.74
Oct 28, 2024
62.79
62.84
62.71
62.71
62.71
-0.06%
475,955
0.68
Oct 25, 2024
62.72
62.81
62.72
62.75
62.75
+0.08%
282,291
0.40
Oct 24, 2024
62.76
62.81
62.67
62.70
62.70
-0.14%
402,764
0.57
Oct 23, 2024
62.75
62.80
62.74
62.79
62.79
0.00%
153,239
0.21
Oct 22, 2024
62.73
62.80
62.73
62.79
62.79
+0.06%
192,144
0.26
Oct 21, 2024
62.73
62.78
62.72
62.75
62.75
+0.03%
314,571
0.42
Oct 18, 2024
62.77
62.77
62.73
62.73
62.73
+0.02%
171,530
0.22
Oct 17, 2024
62.72
62.76
62.72
62.72
62.72
-0.05%
252,802
0.32
Oct 16, 2024
62.70
62.77
62.70
62.75
62.75
+0.08%
172,185
0.21
Oct 15, 2024
62.78
62.78
62.70
62.70
62.70
-0.13%
272,981
0.32
Oct 14, 2024
62.75
62.78
62.69
62.78
62.78
+0.18%
305,992
0.34
Oct 11, 2024
62.66
62.78
62.63
62.67
62.67
+0.05%
305,583
0.33
Oct 10, 2024
62.61
62.67
62.61
62.64
62.64
+0.02%
287,691
0.29
Oct 09, 2024
62.64
62.66
62.60
62.63
62.63
+0.05%
511,080
0.44
Oct 08, 2024
62.66
62.73
62.60
62.60
62.60
-0.05%
536,134
0.46
Oct 07, 2024
62.67
62.69
62.60
62.63
62.63
+0.06%
348,024
0.30
Oct 04, 2024
62.64
62.65
62.57
62.59
62.59
-0.06%
568,921
0.48
Oct 03, 2024
62.59
62.65
62.58
62.63
62.63
+0.06%
1,734,608
1.51
Oct 02, 2024
62.59
62.61
62.57
62.59
62.59
0.00%
807,269
0.71
Oct 01, 2024
62.58
62.66
62.57
62.59
62.59
-0.05%
767,463
0.68
Sep 30, 2024
62.60
62.64
62.54
62.62
62.62
+0.02%
976,648
0.87
Sep 27, 2024
62.53
62.65
62.53
62.61
62.61
+0.13%
1,531,883
1.38
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis