-
5 DAY PERFORMANCE
-0.05% -
1 MONTH PERFORMANCE
-0.41% -
3 MONTH PERFORMANCE
-0.76% -
6 MONTH PERFORMANCE
+7.36% -
YEAR-TO-DATE PERFORMANCE
+26.39% -
1 YEAR PERFORMANCE
+59.51%
Envestnet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $62.64 | $62.59 (-0.08%) | $62.65 | $62.57 | 541,478 | $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 |
| 08/06/2024 | $61.88 | $61.97 (0.15%) | $62.10 | $61.88 | 921,000 | $3.42 B |
| 08/05/2024 | $61.85 | $61.93 (0.13%) | $62.14 | $61.70 | 1.58 M | $3.42 B |
| 08/02/2024 | $61.95 | $61.92 (-0.05%) | $62.04 | $61.88 | 836,413 | $3.41 B |
| 08/01/2024 | $62.00 | $61.94 (-0.1%) | $62.10 | $61.89 | 718,800 | $3.42 B |
| 07/31/2024 | $61.93 | $61.98 (0.08%) | $62.10 | $61.88 | 579,000 | $3.42 B |
| 07/30/2024 | $62.07 | $61.84 (-0.37%) | $62.11 | $61.78 | 933,426 | $3.41 B |
| 07/29/2024 | $62.03 | $62.08 (0.08%) | $62.14 | $61.95 | 489,670 | $3.42 B |
| 07/26/2024 | $61.98 | $62.00 (0.03%) | $62.00 | $61.88 | 769,602 | $3.42 B |
| 07/25/2024 | $61.86 | $61.87 (0.02%) | $61.98 | $61.81 | 1.55 M | $3.41 B |
| 07/24/2024 | $61.74 | $61.97 (0.37%) | $61.98 | $61.70 | 533,700 | $3.42 B |
| 07/23/2024 | $61.69 | $61.84 (0.24%) | $61.89 | $61.66 | 1.06 M | $3.41 B |
| 07/22/2024 | $61.71 | $61.63 (-0.13%) | $61.71 | $61.50 | 2.04 M | $3.40 B |
| 07/19/2024 | $61.55 | $61.60 (0.08%) | $61.69 | $61.42 | 1.69 M | $3.40 B |
| 07/18/2024 | $61.60 | $61.55 (-0.08%) | $61.70 | $61.49 | 2.85 M | $3.39 B |
| 07/17/2024 | $61.58 | $61.62 (0.06%) | $61.72 | $61.56 | 1.48 M | $3.40 B |
| 07/16/2024 | $61.79 | $61.56 (-0.37%) | $62.00 | $61.54 | 2.28 M | $3.39 B |
| 07/15/2024 | $61.80 | $61.84 (0.06%) | $62.26 | $61.61 | 2.56 M | $3.41 B |
| 07/12/2024 | $61.85 | $61.59 (-0.42%) | $61.85 | $61.51 | 5.56 M | $3.40 B |
| 07/11/2024 | $62.00 | $61.65 (-0.56%) | $62.40 | $61.36 | 10.10 M | $3.40 B |
| 07/10/2024 | $62.29 | $61.70 (-0.95%) | $62.90 | $61.58 | 351,721 | $3.40 B |
| 07/09/2024 | $63.08 | $62.28 (-1.27%) | $63.60 | $62.15 | 579,297 | $3.43 B |
| 07/08/2024 | $63.00 | $63.25 (0.4%) | $66.00 | $62.02 | 1.34 M | $3.49 B |
| 07/05/2024 | $62.81 | $63.07 (0.41%) | $63.33 | $62.53 | 152,485 | $3.48 B |