Envestnet Inc. (ENV) Historical Prices & Data

Envestnet Inc. Historical Rates

Frequency

Daily

From Apr 5, 2024 to May 5, 2024

Date	High	Low	Open	Close	% Change
May 3, 2024	64.44	62.83	64.39	62.96	-2.22%
May 2, 2024	63.68	62.09	62.65	63.39	1.18%
May 1, 2024	63.95	61.97	62.55	62.09	-0.74%
Apr 30, 2024	62.62	61.62	62.25	62.07	-0.29%
Apr 29, 2024	63.17	62.10	62.41	62.79	0.61%
Apr 26, 2024	63.82	61.84	62.67	62.15	-0.83%
Apr 25, 2024	63.33	61.40	61.51	62.36	1.38%
Apr 24, 2024	63.28	61.79	62.34	62.29	-0.08%
Apr 23, 2024	63.00	61.20	62.04	62.57	0.85%
Apr 22, 2024	63.71	61.52	63.56	61.71	-2.91%
Apr 19, 2024	63.74	61.19	61.90	63.33	2.31%
Apr 18, 2024	64.97	61.59	62.47	62.22	-0.40%
Apr 17, 2024	63.26	60.58	62.07	62.20	0.21%
Apr 16, 2024	68.83	55.16	56.01	61.80	10.34%
Apr 15, 2024	58.31	56.18	57.66	56.54	-1.94%
Apr 12, 2024	58.69	56.93	58.34	57.30	-1.78%
Apr 11, 2024	59.73	57.83	58.17	59.02	1.46%
Apr 10, 2024	58.90	57.15	57.57	58.22	1.13%
Apr 9, 2024	59.69	58.13	58.96	59.61	1.10%
Apr 8, 2024	58.91	58.08	58.80	58.42	-0.65%
Apr 5, 2024	58.33	56.72	56.72	58.30	2.79%

Highest:68.83

Lowest:55.16

Average:61.02

Difference:6.24

% Change:11.00%

Data Vendor: Xignite Logo

Stocks