5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+1.04%
6 MONTH PERFORMANCE
+0.40%
YEAR-TO-DATE PERFORMANCE
+27.50%
1 YEAR PERFORMANCE
+27.02%
Envestnet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $63.14 | $63.14 (0%) | $63.15 | $63.13 | 5.14 M | $3.49 B |
| 11/21/2024 | $63.10 | $63.09 (-0.02%) | $63.16 | $63.04 | 3.45 M | $3.49 B |
| 11/20/2024 | $63.10 | $63.09 (-0.02%) | $63.12 | $63.07 | 1.67 M | $3.49 B |
| 11/19/2024 | $63.10 | $63.09 (-0.02%) | $63.12 | $63.07 | 1.90 M | $3.49 B |
| 11/18/2024 | $63.05 | $63.08 (0.05%) | $63.10 | $62.95 | 1.58 M | $3.49 B |
| 11/15/2024 | $62.98 | $62.94 (-0.06%) | $63.00 | $62.90 | 824,810 | $3.48 B |
| 11/14/2024 | $62.97 | $62.96 (-0.02%) | $63.00 | $62.93 | 786,328 | $3.48 B |
| 11/13/2024 | $63.00 | $62.97 (-0.05%) | $63.02 | $62.95 | 702,700 | $3.48 B |
| 11/12/2024 | $63.03 | $62.92 (-0.17%) | $63.03 | $62.92 | 801,444 | $3.48 B |
| 11/11/2024 | $63.05 | $62.98 (-0.11%) | $63.09 | $62.91 | 822,400 | $3.48 B |
| 11/08/2024 | $63.05 | $62.96 (-0.14%) | $63.05 | $62.90 | 664,600 | $3.48 B |
| 11/07/2024 | $62.91 | $63.01 (0.16%) | $63.31 | $62.89 | 1.41 M | $3.48 B |
| 11/06/2024 | $62.99 | $62.88 (-0.17%) | $63.04 | $62.85 | 1.10 M | $3.48 B |
| 11/05/2024 | $62.85 | $62.82 (-0.05%) | $62.87 | $62.80 | 1.05 M | $3.47 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 |