$21.01 -0.79 (%) Envestnet Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENV historical data

Date Open High Low Close Volume
2/5/201621.7221.9320.8021.01382,395
2/4/201621.9722.2521.6421.80533,658
2/3/201622.8622.9021.6121.95449,791
2/2/201623.2523.3622.2322.53529,162
2/1/201623.2823.8022.9723.52356,222
1/29/201622.9623.7222.8523.45357,784
1/28/201623.6723.6722.7822.86310,739
1/27/201623.2123.8823.1023.31526,109
1/26/201622.7823.4722.3523.42414,918
1/25/201623.2223.5022.5722.66185,713
1/22/201622.9223.4022.7923.32446,296
1/21/201622.7523.0122.4322.48737,179
1/20/201622.6823.0321.5922.66709,622
1/19/201624.2224.2222.7823.14398,564
1/15/201623.4324.0423.0323.87471,068
1/14/201623.7824.5623.0924.15285,136
1/13/201624.6925.2723.0623.66706,666
1/12/201625.0825.5423.9224.71722,335
1/11/201625.6925.6924.6024.80394,913
1/8/201626.5226.5925.3825.78412,458
1/7/201627.5727.5826.3126.34381,473
1/6/201628.5929.1828.0828.17340,363
1/5/201628.3029.0128.0828.95344,128
1/4/201629.2329.2328.2728.30420,076
12/31/201529.7730.0129.4629.85271,169
12/30/201530.3130.7029.8329.88208,411
12/29/201530.4130.9230.0730.31192,808
12/28/201530.6330.7429.9230.29166,039
12/24/201530.6631.1030.5630.7394,397
12/23/201530.3330.6330.0930.60226,989
12/22/201529.9030.3929.3730.30254,844
12/21/201529.6929.8529.1829.81235,985
12/18/201529.9330.1329.4229.61447,148
12/17/201529.9530.5229.9530.03294,302
12/16/201529.5129.9229.0629.89257,728
12/15/201528.5929.6128.5429.24381,810
12/14/201529.4229.6428.3128.41437,974
12/11/201530.2230.4529.3429.41362,722
12/10/201530.5530.9930.4730.66382,202
12/9/201531.3731.6330.5230.55352,263
12/8/201531.9832.1431.3631.41349,264
12/7/201533.1633.1632.2432.46355,864
12/4/201532.9233.3432.7633.15435,460
12/3/201533.3433.3832.7032.93805,422
12/2/201532.5533.3832.2733.27572,166
12/1/201531.8732.9031.8332.491,136,293
11/30/201532.2033.1531.8532.47571,080
11/27/201531.8232.3231.3632.14244,477
11/25/201531.5232.0031.2531.90475,648
11/24/201531.2231.6230.7531.57525,992
11/23/201531.3031.5130.8131.32524,581
11/20/201531.4431.5530.8031.48607,180
11/19/201531.7931.8330.1131.22634,782
11/18/201531.6932.1631.4832.01311,621
11/17/201532.5132.5831.3331.70249,198
11/16/201531.4432.3431.1232.28349,341
11/13/201532.3532.4231.3431.56425,852
11/12/201533.3533.7832.4432.55391,975
11/11/201532.0534.2831.9833.49559,442
11/10/201530.8732.3828.6632.021,530,426
11/9/201531.3332.4430.5432.011,016,517
11/6/201531.0631.8131.0531.74481,154
11/5/201531.3231.5130.8131.32429,534
11/4/201530.5331.4030.4731.30434,184
11/3/201529.8831.0829.7930.52375,402
11/2/201529.8230.1929.4329.90476,394
10/30/201530.1130.6029.4929.86285,493
10/29/201529.6330.7629.4630.13671,186
10/28/201528.6430.2728.1229.68428,572
10/27/201528.9029.0028.1728.56249,647
10/26/201529.1729.6128.8528.98292,930
10/23/201529.2129.3328.5929.22538,873
10/22/201528.8229.1828.3828.82218,548
10/21/201529.3429.7128.4328.65217,659
10/20/201529.6030.2829.2529.37234,973
10/19/201529.8530.1829.2529.64239,121
10/16/201530.6030.6629.4129.90426,214
10/15/201530.2130.7129.6330.49407,818
10/14/201530.8330.8329.8230.08364,962
10/13/201531.1932.2430.6730.74245,460
10/12/201532.7232.7531.0831.37179,829
10/9/201532.6933.0132.3432.74289,102
10/8/201531.8632.6131.5032.58271,179
10/7/201530.0131.9830.0131.94379,495
10/6/201529.5030.1729.3430.05442,833
10/5/201529.8330.2128.8629.801,107,120
10/2/201529.3929.7928.3129.76586,400
10/1/201530.0730.6829.0729.57615,193
9/30/201530.5030.7729.2029.97628,881
9/29/201530.5630.7929.7530.16490,910
9/28/201532.4332.4329.8130.53665,227
9/25/201532.5833.4331.7332.661,518,577
9/24/201531.3132.6730.7332.51466,517
9/23/201531.3731.7531.0631.43322,044
9/22/201531.8632.2530.9831.39229,804
9/21/201532.4032.9831.6432.23257,381
9/18/201532.1433.0331.7332.20602,350
9/17/201531.6532.8731.5032.40615,917
9/16/201530.7431.9830.3531.76324,814
9/15/201529.9930.9029.8030.64227,004
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center