Dark

ENV
ENVESTNET, INC.
stock NYSE

Inactive

May 23, 2025

7.76USD+2.240%(+0.17)800

Pre-market

0.00USD-100.000%(-7.59)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	7.7600	7.7600	7.7600	7.7600	+2.240%	800	0.000%
2025-05-22	7.1800	7.5900	7.1800	7.5900	-87.979%	2,127	+2.240%
2024-11-22	63.1400	63.5000	63.1300	63.1400	+0.079%	4,824,914	-87.710%
2024-11-21	63.1000	63.1600	63.0400	63.0900	0.000%	3,437,004	-87.700%
2024-11-20	63.1000	63.1200	63.0700	63.0900	0.000%	1,656,207	-87.700%
2024-11-19	63.1000	63.1200	63.0700	63.0900	+0.016%	1,894,191	-87.700%
2024-11-18	63.0500	63.1000	62.9500	63.0800	+0.222%	1,411,283	-87.698%
2024-11-15	62.9800	63.0000	62.9000	62.9400	-0.032%	776,866	-87.671%
2024-11-14	62.9700	63.0000	62.9300	62.9600	-0.016%	773,243	-87.675%
2024-11-13	63.0000	63.0200	62.9500	62.9700	+0.079%	686,281	-87.677%
2024-11-12	63.0300	63.0300	62.9200	62.9200	-0.095%	787,774	-87.667%
2024-11-11	63.0500	63.0900	62.9100	62.9800	+0.032%	809,742	-87.679%
2024-11-08	63.0500	63.0500	62.9000	62.9600	-0.079%	641,388	-87.675%
2024-11-07	62.9100	63.3100	62.8900	63.0100	+0.207%	1,375,049	-87.684%
2024-11-06	62.9900	63.0400	62.8500	62.8800	+0.096%	1,064,297	-87.659%
2024-11-05	62.8500	62.8700	62.8000	62.8200	+0.048%	1,038,189	-87.647%
2024-11-04	62.7900	62.8600	62.7800	62.7900	-0.048%	629,589	-87.641%
2024-11-01	62.7700	62.8300	62.7700	62.8200	+0.064%	349,273	-87.647%
2024-10-31	62.7700	62.8600	62.7600	62.7800	+0.032%	524,683	-87.639%
2024-10-30	62.7500	62.8300	62.7500	62.7600	-0.032%	213,857	-87.635%
2024-10-29	62.7500	62.8400	62.7400	62.7800	+0.112%	503,492	-87.639%
2024-10-28	62.7900	62.8400	62.7100	62.7100	-0.064%	459,949	-87.626%
2024-10-25	62.7200	62.8100	62.7150	62.7500	+0.080%	279,595	-87.633%
2024-10-24	62.7600	62.8100	62.6700	62.7000	-0.143%	401,466	-87.624%
2024-10-23	62.7500	62.7950	62.7400	62.7900	0.000%	144,002	-87.641%
2024-10-22	62.7300	62.8000	62.7300	62.7900	+0.064%	191,679	-87.641%
2024-10-21	62.7300	62.7800	62.7200	62.7500	+0.032%	311,787	-87.633%
2024-10-18	62.7700	62.7700	62.7300	62.7300	+0.016%	168,575	-87.630%
2024-10-17	62.7200	62.7600	62.7200	62.7200	-0.048%	247,227	-87.628%
2024-10-16	62.7000	62.7700	62.7000	62.7500	+0.080%	166,312	-87.633%
2024-10-15	62.7800	62.7800	62.7000	62.7000	-0.127%	221,653	-87.624%
2024-10-14	62.7500	62.7800	62.6900	62.7800	+0.176%	304,678	-87.639%
2024-10-11	62.6600	62.7800	62.6300	62.6700	+0.048%	303,485	-87.618%
2024-10-10	62.6100	62.6700	62.6100	62.6400	+0.016%	278,108	-87.612%
2024-10-09	62.6400	62.6600	62.6000	62.6300	+0.048%	510,176	-87.610%
2024-10-08	62.6600	62.7300	62.6000	62.6000	-0.048%	531,296	-87.604%
2024-10-07	62.6700	62.6900	62.6000	62.6300	+0.064%	344,749	-87.610%
2024-10-04	62.6400	62.6500	62.5700	62.5900	-0.064%	566,262	-87.602%
2024-10-03	62.5900	62.6500	62.5800	62.6300	+0.064%	1,729,088	-87.610%
2024-10-02	62.5900	62.6100	62.5700	62.5900	0.000%	803,337	-87.602%
2024-10-01	62.5800	62.6600	62.5700	62.5900	-0.048%	763,443	-87.602%
2024-09-30	62.6000	62.6400	62.5400	62.6200	+0.016%	973,678	-87.608%
2024-09-27	62.5300	62.6500	62.5300	62.6100	+0.128%	1,468,573	-87.606%
2024-09-26	62.5500	62.5900	62.4900	62.5300	+0.064%	652,319	-87.590%
2024-09-25	62.5000	62.5500	62.4700	62.4900	+0.032%	1,844,861	-87.582%
2024-09-24	62.6100	62.6300	62.4500	62.4700	-0.224%	1,271,082	-87.578%
2024-09-23	62.7900	62.7900	62.5600	62.6100	-0.207%	488,682	-87.606%
2024-09-20	62.6900	62.7400	62.5500	62.7400	+0.128%	914,536	-87.631%
2024-09-19	62.6400	62.6800	62.4600	62.6600	+0.256%	1,256,178	-87.616%
2024-09-18	62.5600	62.6700	62.4400	62.5000	-0.239%	399,204	-87.584%
2024-09-17	62.7300	62.7300	62.5300	62.6500	+0.112%	477,095	-87.614%
2024-09-16	62.7000	62.7000	62.5500	62.5800	-0.064%	941,129	-87.600%
2024-09-13	62.7300	62.7500	62.6200	62.6200	-0.159%	357,557	-87.608%
2024-09-12	62.7300	62.7500	62.5900	62.7200	+0.112%	587,912	-87.628%
2024-09-11	62.7100	62.7700	62.5100	62.6500	-0.191%	260,452	-87.614%
2024-09-10	62.8000	62.8000	62.6600	62.7700	-0.016%	332,110	-87.637%
2024-09-09	62.7200	62.8400	62.7000	62.7800	-0.048%	215,796	-87.639%
2024-09-06	62.8400	62.9200	62.6500	62.8100	-0.064%	222,947	-87.645%
2024-09-05	62.9000	62.9100	62.7000	62.8500	-0.032%	357,177	-87.653%
2024-09-04	62.7500	62.8950	62.4650	62.8700	+0.064%	675,279	-87.657%
2024-09-03	62.6500	62.8800	62.6500	62.8300	+0.127%	778,398	-87.649%
2024-08-30	62.7500	62.8600	62.6500	62.7500	+0.272%	661,292	-87.633%
2024-08-29	62.8900	62.9100	62.5800	62.5800	-0.366%	289,604	-87.600%
2024-08-28	62.8200	62.9400	62.7800	62.8100	-0.064%	241,414	-87.645%
2024-08-27	62.8100	62.9500	62.8100	62.8500	+0.064%	411,238	-87.653%
2024-08-26	62.9900	62.9900	62.8000	62.8100	-0.302%	338,474	-87.645%
2024-08-23	62.9000	63.0000	62.8300	63.0000	+0.318%	948,749	-87.683%
2024-08-22	62.8700	62.9900	62.8000	62.8000	-0.048%	398,725	-87.643%
2024-08-21	62.8000	62.8500	62.7500	62.8300	+0.048%	274,595	-87.649%
2024-08-20	62.8000	62.9000	62.7200	62.8000	+0.064%	332,629	-87.643%
2024-08-19	62.6500	62.9300	62.5100	62.7600	+0.176%	597,373	-87.635%
2024-08-16	62.8500	62.8500	62.4000	62.6500	-0.397%	627,349	-87.614%
2024-08-15	63.0500	63.1100	62.8350	62.9000	-0.159%	4,942,862	-87.663%
2024-08-14	61.9800	63.0400	61.9600	63.0000	+1.629%	1,599,617	-87.683%
2024-08-13	62.1500	62.1500	61.9600	61.9900	+0.065%	525,294	-87.482%
2024-08-12	62.0000	62.0400	61.9100	61.9500	-0.129%	632,649	-87.474%
2024-08-09	62.0000	62.1500	61.9600	62.0300	+0.032%	559,489	-87.490%
2024-08-08	62.1000	62.1000	61.9700	62.0100	+0.065%	558,911	-87.486%
2024-08-07	62.0500	62.1000	61.9600	61.9700	0.000%	792,467	-87.478%
2024-08-06	61.8800	62.1000	61.8800	61.9700	+0.065%	880,664	-87.478%
2024-08-05	61.8500	62.1400	61.7000	61.9300	+0.016%	1,558,926	-87.470%
2024-08-02	61.9500	62.0400	61.8800	61.9200	-0.032%	823,693	-87.468%
2024-08-01	62.0000	62.1000	61.8900	61.9400	-0.065%	666,887	-87.472%
2024-07-31	61.9300	62.1000	61.8800	61.9800	+0.226%	561,547	-87.480%
2024-07-30	62.0700	62.1100	61.7800	61.8400	-0.387%	922,625	-87.451%
2024-07-29	62.0300	62.1400	61.9500	62.0800	+0.129%	482,680	-87.500%
2024-07-26	61.9800	62.0000	61.8800	62.0000	+0.210%	754,764	-87.484%
2024-07-25	61.8600	61.9800	61.8100	61.8700	-0.161%	1,397,869	-87.458%
2024-07-24	61.7400	61.9800	61.7000	61.9700	+0.210%	518,664	-87.478%
2024-07-23	61.6900	61.8850	61.6600	61.8400	+0.341%	1,012,237	-87.451%
2024-07-22	61.7100	61.7100	61.4950	61.6300	+0.049%	1,995,337	-87.409%
2024-07-19	61.5500	61.6900	61.4200	61.6000	+0.081%	1,672,414	-87.403%
2024-07-18	61.6000	61.7000	61.4900	61.5500	-0.114%	2,728,050	-87.392%
2024-07-17	61.5800	61.7200	61.5600	61.6200	+0.097%	1,397,580	-87.407%
2024-07-16	61.7900	62.0000	61.5400	61.5600	-0.453%	2,262,135	-87.394%
2024-07-15	61.8000	62.2600	61.6100	61.8400	+0.406%	2,441,726	-87.451%
2024-07-12	61.8500	61.8500	61.5100	61.5900	-0.097%	5,541,915	-87.401%
2024-07-11	62.0000	62.4000	61.3600	61.6500	-0.081%	10,074,614	-87.413%
2024-07-10	62.2900	62.9000	61.5800	61.7000	-0.931%	297,905	-87.423%
2024-07-09	63.0800	63.6000	62.1450	62.2800	-1.534%	415,642	-87.540%
2024-07-08	63.0000	66.0000	62.0200	63.2500	+0.285%	1,326,716	-87.731%
2024-07-05	62.8100	63.3300	62.5300	63.0700	-0.206%	145,045	-87.696%
2024-07-03	62.2500	63.7850	62.2500	63.2000	+1.739%	181,104	-87.722%
2024-07-02	60.8600	62.5600	60.8600	62.1200	+1.619%	315,454	-87.508%
2024-07-01	62.6400	63.1400	60.7400	61.1300	-2.333%	303,809	-87.306%
2024-06-28	63.0300	63.3000	61.9700	62.5900	+0.256%	566,012	-87.602%
2024-06-27	62.4100	62.7500	61.9050	62.4300	-0.128%	346,354	-87.570%
2024-06-26	62.5200	62.9600	61.9700	62.5100	-0.604%	314,491	-87.586%
2024-06-25	62.6800	62.9100	61.8450	62.8900	+0.175%	221,950	-87.661%
2024-06-24	62.2200	63.3000	61.7900	62.7800	+0.657%	244,629	-87.639%
2024-06-21	62.1500	64.2300	61.7400	62.3700	+0.193%	656,351	-87.558%
2024-06-20	61.8300	63.1000	61.7300	62.2500	+0.777%	506,810	-87.534%
2024-06-18	61.5800	62.6300	61.5800	61.7700	-0.081%	471,754	-87.437%
2024-06-17	59.6600	62.4900	59.3000	61.8200	+3.136%	1,057,648	-87.447%
2024-06-14	60.0400	60.7100	58.9200	59.9400	-1.122%	501,233	-87.054%
2024-06-13	60.5900	61.8100	60.4750	60.6200	-0.280%	382,413	-87.199%
2024-06-12	62.1100	62.4100	60.7800	60.7900	+0.280%	628,894	-87.235%
2024-06-11	61.9800	62.3899	60.0700	60.6200	-2.634%	892,975	-87.199%
2024-06-10	63.5000	63.9000	61.9628	62.2600	-3.127%	695,174	-87.536%
2024-06-07	64.0200	65.2500	63.4900	64.2700	-0.387%	349,067	-87.926%
2024-06-06	65.0400	65.5700	64.4212	64.5200	-1.028%	202,805	-87.973%
2024-06-05	65.5000	65.6000	64.8000	65.1900	0.000%	462,110	-88.096%
2024-06-04	64.9300	66.0900	64.9300	65.1900	-0.092%	271,206	-88.096%
2024-06-03	66.8000	67.2100	64.7150	65.2500	-0.397%	430,102	-88.107%
2024-05-31	66.8200	66.8700	64.5400	65.5100	-1.102%	474,665	-88.154%
2024-05-30	67.8800	68.5900	65.0400	66.2400	-2.545%	384,588	-88.285%
2024-05-29	67.3500	68.3900	67.2000	67.9700	-0.701%	207,457	-88.583%
2024-05-28	69.1900	69.6297	67.7300	68.4500	-0.926%	248,100	-88.663%
2024-05-24	68.7300	69.6900	68.2900	69.0900	+0.847%	288,968	-88.768%
2024-05-23	66.3700	73.0400	66.0700	68.5100	+3.599%	958,827	-88.673%
2024-05-22	67.4400	67.6200	65.2500	66.1300	-2.203%	297,596	-88.266%
2024-05-21	67.4100	68.2100	66.5300	67.6200	-0.192%	212,193	-88.524%
2024-05-20	67.6300	68.7200	66.6300	67.7500	-0.088%	268,913	-88.546%
2024-05-17	66.4100	68.0500	66.2700	67.8100	+2.278%	439,838	-88.556%
2024-05-16	66.8800	66.8800	65.7400	66.3000	-0.852%	285,107	-88.296%
2024-05-15	67.0800	68.0700	66.3500	66.8700	+0.572%	349,648	-88.395%
2024-05-14	66.6300	67.1350	65.2400	66.4900	+1.125%	364,309	-88.329%
2024-05-13	67.8300	68.4500	65.5600	65.7500	-2.361%	476,787	-88.198%
2024-05-10	66.1500	67.3600	64.9768	67.3400	+1.676%	484,702	-88.476%
2024-05-09	63.3700	66.6300	62.9500	66.2300	+3.874%	687,223	-88.283%
2024-05-08	64.0300	64.4700	61.7400	63.7600	+1.593%	729,934	-87.829%
2024-05-07	63.3800	63.6650	62.4400	62.7600	-1.056%	518,466	-87.635%
2024-05-06	63.9200	64.4800	63.3000	63.4300	+0.747%	275,022	-87.766%
2024-05-03	64.3900	64.4450	62.8300	62.9600	-0.678%	288,891	-87.675%
2024-05-02	62.6500	63.6800	62.0950	63.3900	+2.094%	330,136	-87.758%
2024-05-01	62.5500	63.9450	61.9700	62.0900	+0.032%	345,648	-87.502%
2024-04-30	62.2500	62.6150	61.6150	62.0700	-1.147%	330,210	-87.498%
2024-04-29	62.4100	63.1700	62.1000	62.7900	+1.030%	294,243	-87.641%
2024-04-26	62.6700	63.8200	61.8400	62.1500	-0.337%	374,811	-87.514%
2024-04-25	61.5100	63.3300	61.4000	62.3600	+0.112%	387,726	-87.556%
2024-04-24	62.3400	63.2800	61.7900	62.2900	-0.447%	279,170	-87.542%
2024-04-23	62.0400	63.0000	61.2050	62.5700	+1.394%	343,942	-87.598%
2024-04-22	63.5600	63.7100	61.5200	61.7100	-2.558%	572,623	-87.425%
2024-04-19	61.9000	63.7400	61.1900	63.3300	+1.784%	758,650	-87.747%
2024-04-18	62.4700	64.9700	61.5901	62.2200	+0.032%	899,457	-87.528%
2024-04-17	62.0700	63.2600	60.5800	62.2000	+0.647%	1,629,348	-87.524%
2024-04-16	56.0100	68.8300	55.1600	61.8000	+9.303%	3,144,978	-87.443%
2024-04-15	57.6600	58.3150	56.1800	56.5400	-1.326%	704,334	-86.275%
2024-04-12	58.3400	58.6850	56.9300	57.3000	-2.914%	515,933	-86.457%
2024-04-11	58.1700	59.7300	57.8300	59.0200	+1.374%	563,010	-86.852%
2024-04-10	57.5700	58.9000	57.1450	58.2200	-2.332%	798,755	-86.671%
2024-04-09	58.9600	59.6900	58.1300	59.6100	+2.037%	392,276	-86.982%
2024-04-08	58.8000	58.9075	58.0800	58.4200	+0.206%	327,341	-86.717%
2024-04-05	56.7200	58.3300	56.7200	58.3000	+2.245%	549,948	-86.690%
2024-04-04	57.7800	58.0500	56.1900	57.0200	-0.088%	780,458	-86.391%
2024-04-03	56.5500	57.5600	56.5500	57.0700	-0.070%	280,102	-86.403%
2024-04-02	57.2100	57.4400	56.2700	57.1100	-0.314%	381,143	-86.412%
2024-04-01	59.2800	59.2800	56.8500	57.2900	-1.071%	347,458	-86.455%
2024-03-28	57.6900	58.3500	57.3400	57.9100	+0.434%	439,192	-86.600%
2024-03-27	56.9200	57.7100	56.5000	57.6600	+2.634%	730,405	-86.542%
2024-03-26	57.3700	58.1000	55.8100	56.1800	-1.697%	453,502	-86.187%
2024-03-25	56.9300	57.5750	56.2400	57.1500	+0.847%	384,992	-86.422%
2024-03-22	57.5500	57.5500	55.8500	56.6700	-0.996%	477,602	-86.307%
2024-03-21	56.5600	57.7300	56.4800	57.2400	+1.399%	613,793	-86.443%
2024-03-20	54.5100	56.8100	54.4900	56.4500	+3.807%	382,626	-86.253%
2024-03-19	54.0200	55.0300	53.3350	54.3800	-0.129%	278,779	-85.730%
2024-03-18	53.6200	55.5900	53.3700	54.4500	+1.700%	419,531	-85.748%
2024-03-15	52.9900	54.2017	52.7000	53.5400	-0.205%	726,608	-85.506%
2024-03-14	54.2200	54.4550	53.0650	53.6500	-1.487%	368,639	-85.536%
2024-03-13	54.9500	55.4300	54.3600	54.4600	-1.341%	384,353	-85.751%
2024-03-12	55.6000	55.8800	54.7000	55.2000	-0.523%	368,117	-85.942%
2024-03-11	54.9700	55.8400	54.3800	55.4900	+2.210%	255,610	-86.015%
2024-03-08	53.7100	54.4500	53.3400	54.2900	+2.492%	568,508	-85.706%
2024-03-07	52.0700	53.3300	51.9400	52.9700	+2.655%	328,544	-85.350%
2024-03-06	52.0600	52.2800	50.8800	51.6000	+0.311%	350,054	-84.961%
2024-03-05	50.9500	51.4600	50.7200	51.4400	-0.039%	344,892	-84.914%
2024-03-04	50.9400	51.6600	50.8750	51.4600	+0.764%	264,239	-84.920%
2024-03-01	51.5300	51.6900	50.1300	51.0700	-0.893%	535,019	-84.805%
2024-02-29	51.8100	51.9700	50.3500	51.5300	+1.079%	508,937	-84.941%
2024-02-28	50.2400	52.0300	50.1800	50.9800	+0.137%	580,992	-84.778%
2024-02-27	51.7700	52.1200	50.5700	50.9100	-0.566%	534,889	-84.757%
2024-02-26	52.5900	53.7000	50.4700	51.2000	-3.342%	397,151	-84.844%
2024-02-23	51.8900	53.8313	49.5500	52.9700	+8.345%	796,012	-85.350%
2024-02-22	49.0000	49.7800	48.6000	48.8900	+0.164%	658,673	-84.128%
2024-02-21	49.5800	49.5800	48.6100	48.8100	-2.008%	442,156	-84.102%
2024-02-20	51.5400	51.8100	49.6400	49.8100	-4.267%	357,264	-84.421%
2024-02-16	51.4400	52.7450	51.0300	52.0300	+0.444%	497,824	-85.086%
2024-02-15	51.6400	52.4600	51.3800	51.8000	+1.668%	381,260	-85.019%
2024-02-14	50.9900	51.3600	50.5800	50.9500	+1.393%	394,507	-84.769%
2024-02-13	51.0800	51.9500	49.8000	50.2500	-5.224%	406,901	-84.557%
2024-02-12	52.7000	53.5500	52.4900	53.0200	+1.338%	314,304	-85.364%
2024-02-09	51.7300	52.5700	51.4750	52.3200	+1.592%	384,320	-85.168%
2024-02-08	51.5200	52.1300	51.3201	51.5000	-0.290%	249,763	-84.932%
2024-02-07	52.2700	52.4050	51.1650	51.6500	-1.186%	255,729	-84.976%
2024-02-06	51.0000	52.6700	51.0000	52.2700	+2.330%	220,371	-85.154%
2024-02-05	51.5000	51.5900	50.8800	51.0800	-2.407%	240,402	-84.808%
2024-02-02	51.5000	52.8700	51.2000	52.3400	+0.461%	269,591	-85.174%
2024-02-01	51.4000	52.3100	50.3600	52.1000	+1.957%	337,805	-85.106%
2024-01-31	52.2000	53.3100	50.8100	51.1000	-2.238%	357,617	-84.814%
2024-01-30	53.5400	54.0100	51.9700	52.2700	-3.240%	424,818	-85.154%
2024-01-29	52.4700	54.1650	52.3600	54.0200	+2.954%	303,483	-85.635%
2024-01-26	52.3700	52.9700	51.7950	52.4700	+1.176%	224,512	-85.211%
2024-01-25	51.9500	52.2300	50.6700	51.8600	+1.786%	514,827	-85.037%
2024-01-24	52.2700	52.2700	50.9050	50.9500	-0.914%	316,965	-84.769%
2024-01-23	52.1400	52.2000	50.6200	51.4200	+0.273%	247,584	-84.909%
2024-01-22	51.4900	52.0600	50.7100	51.2800	+1.084%	541,715	-84.867%
2024-01-19	49.2400	51.0000	48.8500	50.7300	+3.615%	383,266	-84.703%
2024-01-18	49.5200	49.6450	47.9850	48.9600	-0.204%	367,921	-84.150%
2024-01-17	48.7700	49.2800	48.5500	49.0600	-1.683%	363,812	-84.183%
2024-01-16	49.4700	50.2000	48.6998	49.9000	-0.756%	304,541	-84.449%
2024-01-12	51.6000	51.8700	49.4900	50.2800	-1.547%	321,216	-84.566%
2024-01-11	51.0500	51.9300	50.1592	51.0700	+0.869%	959,457	-84.805%
2024-01-10	51.1100	51.8300	50.6100	50.6300	-1.210%	465,831	-84.673%
2024-01-09	51.0400	51.5000	50.5300	51.2500	-0.078%	577,149	-84.859%
2024-01-08	47.4500	51.4100	46.4800	51.2900	+6.234%	966,462	-84.870%
2024-01-05	47.8900	49.4400	47.8900	48.2800	-0.495%	438,958	-83.927%
2024-01-04	48.3700	49.0771	48.1100	48.5200	+0.207%	330,667	-84.007%
2024-01-03	49.2900	49.8300	48.3300	48.4200	-2.399%	512,909	-83.974%
2024-01-02	49.1400	50.0600	48.3200	49.6100	+0.182%	413,455	-84.358%
2023-12-29	49.5000	49.8200	49.1800	49.5200	-0.242%	383,608	-84.330%
2023-12-28	49.2500	49.7850	48.6800	49.6400	-0.060%	397,290	-84.367%
2023-12-27	50.1600	50.1800	49.3900	49.6700	-0.261%	444,004	-84.377%
2023-12-26	49.9600	50.0700	49.6200	49.8000	+0.181%	248,312	-84.418%
2023-12-22	50.0900	50.7875	49.2000	49.7100	-0.040%	344,263	-84.389%
2023-12-21	49.2000	49.8300	48.3800	49.7300	+2.473%	472,932	-84.396%
2023-12-20	48.4100	49.8300	48.4100	48.5300	-0.247%	766,640	-84.010%
2023-12-19	48.9200	49.6000	48.3900	48.6500	+0.103%	735,688	-84.049%
2023-12-18	47.7700	48.7450	47.0950	48.6000	+2.424%	843,869	-84.033%
2023-12-15	48.5100	48.5100	46.7800	47.4500	-2.003%	1,673,364	-83.646%
2023-12-14	47.2000	48.9700	47.0600	48.4200	+5.421%	1,274,791	-83.974%
2023-12-13	43.4400	46.0450	43.1200	45.9300	+5.976%	906,479	-83.105%
2023-12-12	42.2600	43.6550	41.5601	43.3400	+2.265%	507,612	-82.095%
2023-12-11	42.4300	42.8500	42.0950	42.3800	-0.446%	416,101	-81.689%
2023-12-08	41.2200	42.7490	40.8322	42.5700	+3.200%	593,380	-81.771%
2023-12-07	40.1400	41.4400	39.7900	41.2500	+1.978%	838,937	-81.188%
2023-12-06	39.8100	41.4500	39.6000	40.4500	+3.110%	833,523	-80.816%
2023-12-05	40.6600	41.2300	39.0400	39.2300	-3.966%	504,203	-80.219%
2023-12-04	39.2900	41.0100	39.2900	40.8500	+3.496%	599,508	-81.004%
2023-12-01	37.9400	39.5600	36.8100	39.4700	+3.786%	829,817	-80.339%
2023-11-30	38.4800	38.7100	37.7450	38.0300	-0.575%	431,985	-79.595%
2023-11-29	37.6800	39.0100	37.5500	38.2500	+2.878%	531,002	-79.712%
2023-11-28	36.8200	37.3100	36.4300	37.1800	+0.541%	361,505	-79.129%
2023-11-27	37.3200	37.5300	36.8200	36.9800	-1.649%	356,303	-79.016%
2023-11-24	36.9600	37.8000	36.8100	37.6000	+1.348%	127,711	-79.362%
2023-11-22	37.4600	38.0900	37.0700	37.1000	-0.349%	335,955	-79.084%
2023-11-21	39.0600	39.2800	37.2100	37.2300	-5.699%	618,346	-79.157%
2023-11-20	37.7400	39.5600	37.5400	39.4800	+4.389%	620,514	-80.344%
2023-11-17	36.8500	37.8400	36.0100	37.8200	+3.418%	719,548	-79.482%
2023-11-16	37.4200	37.7400	36.3600	36.5700	-2.920%	666,462	-78.780%
2023-11-15	35.5000	37.8800	35.4900	37.6700	+6.202%	1,410,954	-79.400%
2023-11-14	35.2100	35.9600	34.8700	35.4700	+5.723%	1,641,301	-78.122%
2023-11-13	34.1600	34.2750	33.1200	33.5500	-2.922%	842,523	-76.870%
2023-11-10	34.8600	35.6100	34.1900	34.5600	+0.087%	685,127	-77.546%
2023-11-09	37.9600	37.9600	34.4300	34.5300	-8.675%	1,662,798	-77.527%
2023-11-08	39.3600	39.3600	37.6000	37.8100	-1.124%	1,327,157	-79.476%
2023-11-07	38.8600	39.6800	38.0200	38.2400	-3.165%	1,049,720	-79.707%
2023-11-06	40.8000	40.8600	39.0000	39.4900	-2.686%	10,092,330	-80.349%
2023-11-03	38.9500	40.8400	38.9500	40.5800	+8.242%	2,119,484	-80.877%
2023-11-02	37.9000	38.2300	37.3400	37.4900	+1.324%	788,757	-79.301%
2023-11-01	36.8800	37.3600	36.2300	37.0000	0.000%	611,562	-79.027%
2023-10-31	36.4500	37.9900	36.4250	37.0000	+1.704%	520,555	-79.027%
2023-10-30	36.2700	36.8300	35.7500	36.3800	+1.309%	344,685	-78.670%
2023-10-27	36.4800	36.7900	35.3600	35.9100	-1.697%	400,478	-78.390%
2023-10-26	36.1800	37.0500	36.1800	36.5300	+1.275%	327,119	-78.757%
2023-10-25	38.5300	39.0000	36.0500	36.0700	-7.560%	632,714	-78.486%
2023-10-24	38.8400	39.3800	38.4023	39.0200	+2.040%	506,617	-80.113%
2023-10-23	39.4400	39.8200	38.1800	38.2400	-4.400%	489,096	-79.707%
2023-10-20	40.2400	40.4000	39.6600	40.0000	-0.621%	453,303	-80.600%
2023-10-19	41.0800	41.3800	40.0700	40.2500	-2.068%	427,828	-80.720%
2023-10-18	41.9900	41.9900	40.9000	41.1000	-3.249%	539,554	-81.119%
2023-10-17	42.1300	42.9700	41.7908	42.4800	-0.047%	408,650	-81.733%
2023-10-16	42.2000	43.1700	42.0500	42.5000	+1.602%	521,079	-81.741%
2023-10-13	41.8000	42.1300	41.0000	41.8300	-0.405%	392,750	-81.449%
2023-10-12	43.6200	43.7100	41.8600	42.0000	-3.559%	363,725	-81.524%
2023-10-11	43.3200	44.0150	43.0200	43.5500	-0.046%	560,234	-82.181%
2023-10-10	41.2100	43.7800	41.2100	43.5700	+6.685%	1,200,416	-82.190%
2023-10-09	38.4300	40.8900	38.3500	40.8400	+5.068%	614,892	-80.999%
2023-10-06	38.8200	39.4550	38.6100	38.8700	-0.943%	411,124	-80.036%
2023-10-05	39.8800	40.4350	38.7200	39.2400	-1.875%	673,338	-80.224%
2023-10-04	41.3300	41.3800	39.8900	39.9900	-2.795%	975,004	-80.595%
2023-10-03	41.8700	42.1600	41.0900	41.1400	-3.086%	545,020	-81.138%
2023-10-02	43.6600	43.8400	42.0900	42.4500	-3.588%	700,553	-81.720%
2023-09-29	43.6200	44.7100	43.1900	44.0300	+2.016%	813,292	-82.376%
2023-09-28	44.4000	44.7100	43.0050	43.1600	-3.359%	703,762	-82.020%
2023-09-27	45.9100	46.6100	44.1500	44.6600	-1.932%	634,777	-82.624%
2023-09-26	46.6400	47.1500	45.5000	45.5400	-3.476%	465,388	-82.960%
2023-09-25	47.5900	47.7500	46.9750	47.1800	-1.524%	314,109	-83.552%
2023-09-22	47.8500	48.3100	47.5000	47.9100	+0.651%	433,600	-83.803%
2023-09-21	48.8100	49.3525	47.5800	47.6000	-3.173%	435,298	-83.697%
2023-09-20	49.5900	50.0400	49.1100	49.1600	-0.122%	388,527	-84.215%
2023-09-19	50.0100	50.4000	48.9600	49.2200	-1.678%	618,685	-84.234%
2023-09-18	50.9300	50.9300	50.0400	50.0600	-1.301%	337,185	-84.499%
2023-09-15	51.3800	51.5100	50.3300	50.7200	-1.534%	1,911,297	-84.700%
2023-09-14	51.2200	51.8300	50.5600	51.5100	+1.859%	847,460	-84.935%
2023-09-13	50.3700	51.3700	50.0800	50.5700	+0.357%	824,889	-84.655%
2023-09-12	49.8200	50.3950	49.5050	50.3900	+0.619%	848,745	-84.600%
2023-09-11	50.8400	51.1100	49.9900	50.0800	-1.125%	600,629	-84.505%
2023-09-08	51.6600	51.9050	50.4700	50.6500	-1.574%	395,835	-84.679%
2023-09-07	52.4500	52.4900	50.9700	51.4600	-2.242%	591,474	-84.920%
2023-09-06	53.9800	54.1900	52.6000	52.6400	-2.320%	348,415	-85.258%
2023-09-05	54.0100	54.4140	53.2850	53.8900	-1.246%	382,606	-85.600%
2023-09-01	54.7300	55.2200	53.8700	54.5700	-0.110%	318,028	-85.780%
2023-08-31	54.6100	55.5800	54.5900	54.6300	-0.091%	474,615	-85.795%
2023-08-30	54.2500	55.1600	53.9200	54.6800	+0.404%	206,772	-85.808%
2023-08-29	53.7200	54.5700	53.7200	54.4600	+1.453%	308,502	-85.751%
2023-08-28	52.7800	53.8100	52.4600	53.6800	+1.802%	246,486	-85.544%
2023-08-25	52.4700	53.1700	52.2200	52.7300	+0.803%	223,037	-85.284%
2023-08-24	52.0700	53.3400	51.8400	52.3100	-0.229%	311,796	-85.165%
2023-08-23	52.6100	52.8100	52.0900	52.4300	-0.266%	238,275	-85.199%
2023-08-22	53.1800	53.5200	52.2300	52.5700	-0.811%	247,190	-85.239%
2023-08-21	52.4200	53.1100	52.1500	53.0000	+0.799%	230,559	-85.358%
2023-08-18	52.0200	53.1700	52.0200	52.5800	+0.229%	334,190	-85.242%
2023-08-17	53.4500	53.4500	52.1600	52.4600	-1.889%	523,570	-85.208%
2023-08-16	54.9600	55.1650	53.4600	53.4700	-2.729%	266,234	-85.487%
2023-08-15	54.9100	55.4800	54.2600	54.9700	-0.326%	410,002	-85.883%
2023-08-14	54.5500	55.2400	54.0600	55.1500	+0.200%	345,722	-85.929%
2023-08-11	54.6600	55.1700	54.4400	55.0400	+0.511%	249,706	-85.901%
2023-08-10	54.2600	54.7800	53.4900	54.7600	+1.052%	248,460	-85.829%
2023-08-09	54.6200	54.9966	54.1100	54.1900	-0.842%	278,853	-85.680%
2023-08-08	54.4900	54.7900	53.1075	54.6500	-1.389%	444,696	-85.801%
2023-08-07	55.5100	56.1800	55.2550	55.4200	+0.471%	602,065	-85.998%
2023-08-04	56.9900	59.3050	52.2000	55.1600	-7.775%	1,898,786	-85.932%
2023-08-03	60.1000	60.6000	59.2000	59.8100	-1.026%	548,191	-87.026%
2023-08-02	60.7900	60.8550	59.8200	60.4300	-1.708%	242,866	-87.159%
2023-08-01	61.5600	62.1400	61.3825	61.4800	-0.807%	238,103	-87.378%
2023-07-31	61.3200	62.2200	61.1300	61.9800	+1.027%	271,182	-87.480%
2023-07-28	62.4900	62.7800	60.4200	61.3500	-1.080%	317,416	-87.351%
2023-07-27	62.5000	62.6850	61.9800	62.0200	+0.016%	625,111	-87.488%
2023-07-26	62.4000	62.8400	61.7700	62.0100	-0.113%	251,721	-87.486%
2023-07-25	61.4000	62.2700	60.4400	62.0800	+0.747%	417,359	-87.500%
2023-07-24	61.2100	62.0200	60.8300	61.6200	+0.326%	236,041	-87.407%
2023-07-21	62.5500	62.6100	61.2100	61.4200	-1.047%	293,754	-87.366%
2023-07-20	63.3100	63.3100	61.8900	62.0700	-1.554%	476,468	-87.498%
2023-07-19	61.7700	63.3100	61.7700	63.0500	+2.122%	462,150	-87.692%
2023-07-18	60.4600	61.8700	60.3900	61.7400	+1.613%	284,576	-87.431%
2023-07-17	59.5900	60.7900	59.1000	60.7600	+1.368%	348,320	-87.228%
2023-07-14	61.7000	61.7000	59.3200	59.9400	-2.742%	425,797	-87.054%
2023-07-13	61.4800	61.7800	60.8950	61.6300	+1.215%	318,625	-87.409%
2023-07-12	61.4400	61.5400	60.4200	60.8900	+0.512%	434,767	-87.256%
2023-07-11	60.0800	61.2900	59.9550	60.5800	+2.383%	366,827	-87.190%
2023-07-10	57.4400	59.2100	57.0850	59.1700	+2.141%	242,581	-86.885%
2023-07-07	57.4100	58.3600	57.4100	57.9300	+0.713%	277,641	-86.605%
2023-07-06	57.5700	57.9100	56.9100	57.5200	-1.253%	286,135	-86.509%
2023-07-05	58.9200	58.9200	57.8250	58.2500	-1.488%	261,715	-86.678%
2023-07-03	58.9200	59.8200	58.5800	59.1300	-0.371%	174,952	-86.876%
2023-06-30	58.6000	59.8600	58.3400	59.3500	+1.731%	426,707	-86.925%
2023-06-29	57.6900	58.6850	57.4000	58.3400	+0.586%	315,411	-86.699%
2023-06-28	57.7900	58.3200	57.4800	58.0000	0.000%	324,536	-86.621%
2023-06-27	55.5800	58.0590	55.2200	58.0000	+4.279%	440,227	-86.621%
2023-06-26	55.0000	55.9500	54.4901	55.6200	+1.905%	413,438	-86.048%
2023-06-23	53.8300	54.8600	53.8300	54.5800	+0.331%	1,065,480	-85.782%
2023-06-22	54.4600	54.4600	53.3100	54.4000	-0.293%	269,564	-85.735%
2023-06-21	54.8100	54.8100	54.0900	54.5600	-0.890%	318,388	-85.777%
2023-06-20	54.8900	55.6600	54.5400	55.0500	-0.236%	614,437	-85.904%
2023-06-16	56.1900	56.1900	54.4500	55.1800	-0.612%	783,681	-85.937%
2023-06-15	53.9300	55.5600	53.5600	55.5200	+2.341%	436,973	-86.023%
2023-06-14	54.3900	55.1600	53.7050	54.2500	-0.696%	467,452	-85.696%
2023-06-13	54.2600	55.1600	53.8850	54.6300	+1.185%	440,784	-85.795%
2023-06-12	54.2800	54.7100	53.6310	53.9900	-0.424%	394,135	-85.627%
2023-06-09	53.5400	54.2600	53.3650	54.2200	+1.194%	294,160	-85.688%

document.getElementById("FmdDgn").onerror = function(){this.style.display='none';}; .dark-mode .m3KkJm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m3KkJm{ color: #333333; background-color: white; border: 2px solid #333333; }ENVENVESTNET, INC.stock NYSE

ENV
ENVESTNET, INC.
stock NYSE