-
5 DAY PERFORMANCE
+0.30% -
1 MONTH PERFORMANCE
+0.61% -
3 MONTH PERFORMANCE
+1.68% -
6 MONTH PERFORMANCE
+0.40% -
YEAR-TO-DATE PERFORMANCE
+27.24% -
1 YEAR PERFORMANCE
+64.78%
Envestnet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $62.91 | $63.01 (0.16%) | $63.31 | $62.89 | 1.41 M | $3.47 B |
| 11/06/2024 | $62.99 | $62.88 (-0.17%) | $63.04 | $62.85 | 1.10 M | $3.47 B |
| 11/05/2024 | $62.85 | $62.82 (-0.05%) | $62.87 | $62.80 | 1.05 M | $3.46 B |
| 11/04/2024 | $62.79 | $62.79 (0%) | $62.86 | $62.78 | 633,038 | $3.46 B |
| 11/01/2024 | $62.77 | $62.82 (0.08%) | $62.83 | $62.77 | 360,600 | $3.46 B |
| 10/31/2024 | $62.77 | $62.78 (0.02%) | $62.86 | $62.76 | 529,313 | $3.46 B |
| 10/30/2024 | $62.75 | $62.76 (0.02%) | $62.83 | $62.75 | 218,045 | $3.46 B |
| 10/29/2024 | $62.75 | $62.78 (0.05%) | $62.84 | $62.74 | 508,617 | $3.46 B |
| 10/28/2024 | $62.79 | $62.71 (-0.13%) | $62.84 | $62.71 | 476,000 | $3.46 B |
| 10/25/2024 | $62.72 | $62.75 (0.05%) | $62.81 | $62.72 | 282,300 | $3.46 B |
| 10/24/2024 | $62.76 | $62.70 (-0.1%) | $62.81 | $62.67 | 402,800 | $3.46 B |
| 10/23/2024 | $62.75 | $62.79 (0.06%) | $62.80 | $62.74 | 153,239 | $3.46 B |
| 10/22/2024 | $62.73 | $62.79 (0.1%) | $62.80 | $62.73 | 192,144 | $3.46 B |
| 10/21/2024 | $62.73 | $62.75 (0.03%) | $62.78 | $62.72 | 314,600 | $3.46 B |
| 10/18/2024 | $62.77 | $62.73 (-0.06%) | $62.77 | $62.73 | 171,530 | $3.46 B |
| 10/17/2024 | $62.72 | $62.72 (0%) | $62.76 | $62.72 | 252,802 | $3.46 B |
| 10/16/2024 | $62.70 | $62.75 (0.08%) | $62.77 | $62.70 | 172,200 | $3.46 B |
| 10/15/2024 | $62.78 | $62.70 (-0.13%) | $62.78 | $62.70 | 273,000 | $3.46 B |
| 10/14/2024 | $62.75 | $62.78 (0.05%) | $62.78 | $62.69 | 306,000 | $3.46 B |
| 10/11/2024 | $62.66 | $62.67 (0.02%) | $62.78 | $62.63 | 305,600 | $3.46 B |
| 10/10/2024 | $62.61 | $62.64 (0.05%) | $62.67 | $62.61 | 287,700 | $3.45 B |
| 10/09/2024 | $62.64 | $62.63 (-0.02%) | $62.66 | $62.60 | 511,100 | $3.45 B |
| 10/08/2024 | $62.66 | $62.60 (-0.1%) | $62.73 | $62.60 | 536,134 | $3.45 B |
| 10/07/2024 | $62.67 | $62.63 (-0.06%) | $62.69 | $62.60 | 348,024 | $3.45 B |
| 10/04/2024 | $62.64 | $62.59 (-0.08%) | $62.65 | $62.57 | 568,921 | $3.45 B |
| 10/03/2024 | $62.59 | $62.63 (0.06%) | $62.65 | $62.58 | 1.73 M | $3.45 B |
| 10/02/2024 | $62.59 | $62.59 (0%) | $62.61 | $62.57 | 807,300 | $3.45 B |
| 10/01/2024 | $62.58 | $62.59 (0.02%) | $62.66 | $62.57 | 767,500 | $3.45 B |
| 09/30/2024 | $62.60 | $62.62 (0.03%) | $62.64 | $62.54 | 976,648 | $3.45 B |
| 09/27/2024 | $62.53 | $62.61 (0.13%) | $62.65 | $62.53 | 1.53 M | $3.45 B |
| 09/26/2024 | $62.55 | $62.53 (-0.03%) | $62.59 | $62.49 | 659,100 | $3.45 B |
| 09/25/2024 | $62.50 | $62.49 (-0.02%) | $62.55 | $62.47 | 1.85 M | $3.45 B |
| 09/24/2024 | $62.61 | $62.47 (-0.22%) | $62.63 | $62.45 | 1.28 M | $3.44 B |
| 09/23/2024 | $62.79 | $62.61 (-0.29%) | $62.79 | $62.56 | 515,234 | $3.45 B |
| 09/20/2024 | $62.69 | $62.74 (0.08%) | $62.74 | $62.55 | 1.04 M | $3.46 B |
| 09/19/2024 | $62.64 | $62.66 (0.03%) | $62.68 | $62.46 | 1.26 M | $3.46 B |
| 09/18/2024 | $62.56 | $62.50 (-0.1%) | $62.67 | $62.44 | 407,305 | $3.45 B |
| 09/17/2024 | $62.73 | $62.65 (-0.13%) | $62.73 | $62.53 | 523,045 | $3.45 B |
| 09/16/2024 | $62.70 | $62.58 (-0.19%) | $62.70 | $62.55 | 962,014 | $3.45 B |
| 09/13/2024 | $62.73 | $62.62 (-0.18%) | $62.75 | $62.62 | 402,641 | $3.45 B |
| 09/12/2024 | $62.73 | $62.72 (-0.02%) | $62.75 | $62.59 | 588,348 | $3.46 B |
| 09/11/2024 | $62.71 | $62.65 (-0.1%) | $62.77 | $62.51 | 269,100 | $3.45 B |
| 09/10/2024 | $62.80 | $62.77 (-0.05%) | $62.80 | $62.66 | 336,400 | $3.46 B |
| 09/09/2024 | $62.72 | $62.78 (0.1%) | $62.84 | $62.70 | 222,439 | $3.46 B |
| 09/06/2024 | $62.84 | $62.81 (-0.05%) | $62.92 | $62.65 | 225,400 | $3.46 B |
| 09/05/2024 | $62.90 | $62.85 (-0.08%) | $62.91 | $62.70 | 361,400 | $3.47 B |
| 09/04/2024 | $62.75 | $62.87 (0.19%) | $62.90 | $62.47 | 677,405 | $3.47 B |
| 09/03/2024 | $62.65 | $62.83 (0.29%) | $62.88 | $62.65 | 794,600 | $3.46 B |
| 08/30/2024 | $62.75 | $62.75 (0%) | $62.86 | $62.65 | 701,700 | $3.46 B |
| 08/29/2024 | $62.89 | $62.58 (-0.49%) | $62.91 | $62.58 | 303,800 | $3.45 B |
| 08/28/2024 | $62.82 | $62.81 (-0.02%) | $62.94 | $62.78 | 248,041 | $3.46 B |
| 08/27/2024 | $62.81 | $62.85 (0.06%) | $62.95 | $62.81 | 422,202 | $3.47 B |
| 08/26/2024 | $62.99 | $62.81 (-0.29%) | $62.99 | $62.80 | 342,810 | $3.46 B |
| 08/23/2024 | $62.90 | $63.00 (0.16%) | $63.00 | $62.83 | 972,449 | $3.47 B |
| 08/22/2024 | $62.87 | $62.80 (-0.11%) | $62.99 | $62.80 | 402,039 | $3.46 B |
| 08/21/2024 | $62.80 | $62.83 (0.05%) | $62.85 | $62.75 | 276,522 | $3.46 B |
| 08/20/2024 | $62.80 | $62.80 (0%) | $62.90 | $62.72 | 332,629 | $3.46 B |
| 08/19/2024 | $62.65 | $62.76 (0.18%) | $62.93 | $62.51 | 606,529 | $3.46 B |
| 08/16/2024 | $62.85 | $62.65 (-0.32%) | $62.85 | $62.40 | 631,749 | $3.45 B |
| 08/15/2024 | $63.05 | $62.90 (-0.24%) | $63.11 | $62.84 | 5.02 M | $3.47 B |
| 08/14/2024 | $61.98 | $63.00 (1.65%) | $63.04 | $61.96 | 1.60 M | $3.47 B |
| 08/13/2024 | $62.15 | $61.99 (-0.26%) | $62.15 | $61.96 | 526,840 | $3.42 B |
| 08/12/2024 | $62.00 | $61.95 (-0.08%) | $62.04 | $61.91 | 641,514 | $3.42 B |
| 08/09/2024 | $62.00 | $62.03 (0.05%) | $62.15 | $61.96 | 570,800 | $3.42 B |
| 08/08/2024 | $62.10 | $62.01 (-0.14%) | $62.10 | $61.97 | 582,623 | $3.42 B |
| 08/07/2024 | $62.05 | $61.97 (-0.13%) | $62.10 | $61.96 | 823,300 | $3.42 B |