$54.02 +0.41 (%) Envestnet Inc - NYSE

Apr. 28, 2015 | 11:43 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENV historical data

Date Open High Low Close Volume
4/27/201554.6855.2353.3453.61126,313
4/24/201554.6554.6654.2054.3174,932
4/23/201553.7554.7053.7554.53225,537
4/22/201554.3554.4053.5053.83132,591
4/21/201554.3154.6754.2054.20172,087
4/20/201553.3254.2152.8753.7987,028
4/17/201554.3854.6152.8853.00148,223
4/16/201555.3755.5155.0655.13145,830
4/15/201555.5755.7955.0355.35337,959
4/14/201555.3655.8554.4255.07121,607
4/13/201555.8456.4555.2455.48154,322
4/10/201555.8356.1555.1455.64102,963
4/9/201555.7655.8354.8955.52232,717
4/8/201555.4156.3455.4155.70145,207
4/7/201555.7156.1155.2755.42165,404
4/6/201554.7255.7854.7255.61162,795
4/2/201555.5356.1154.6455.26210,397
4/1/201555.7855.8353.4455.52450,811
3/31/201556.8856.8855.3656.08297,640
3/30/201556.1357.3056.0056.91128,186
3/27/201554.6656.6154.6456.04225,251
3/26/201554.4555.3854.0854.63325,767
3/25/201555.9756.2954.6454.77222,609
3/24/201555.8556.9955.3355.76212,597
3/23/201556.7057.5656.3156.45171,372
3/20/201557.6358.2156.6256.91426,494
3/19/201554.9157.6854.8257.13334,978
3/18/201554.2055.0853.5855.08221,662
3/17/201554.9555.3754.1654.75189,250
3/16/201554.2855.1653.9255.14181,335
3/13/201553.9754.2852.4753.88267,818
3/12/201552.6654.2751.8053.86342,532
3/11/201551.6252.4051.2452.35229,886
3/10/201553.9253.9251.3851.75527,283
3/9/201555.0055.0554.2354.52105,751
3/6/201555.6556.6554.7554.87211,614
3/5/201556.6756.7155.3856.02269,411
3/4/201555.0357.4854.2356.43347,362
3/3/201555.4755.6154.5155.17512,902
3/2/201553.7955.3452.5655.29409,351
2/27/201557.0057.0252.0853.881,078,985
2/26/201556.6057.4156.0657.37153,138
2/25/201555.5257.2655.5256.42463,964
2/24/201555.5456.3555.3255.52305,703
2/23/201554.5755.5054.1355.49150,835
2/20/201553.0854.6352.9154.61168,267
2/19/201552.7153.3452.5153.0559,440
2/18/201552.8753.6352.1052.96101,537
2/17/201553.6453.9952.4453.13183,499
2/13/201554.4554.6753.3654.13158,370
2/12/201553.5954.5052.7354.32120,333
2/11/201553.4654.1052.8553.1087,611
2/10/201553.6754.2452.9553.72138,162
2/9/201554.2854.5453.0153.10127,533
2/6/201554.5655.4853.6954.37114,243
2/5/201552.9754.5052.9454.44110,802
2/4/201551.9553.6151.8752.8497,090
2/3/201552.7253.3951.4552.31211,280
2/2/201551.7152.1950.5952.11146,412
1/30/201552.2853.0351.2151.47115,315
1/29/201552.0052.9351.4052.78104,731
1/28/201552.6553.2251.6852.00104,943
1/27/201551.9952.9051.0452.30103,141
1/26/201552.7852.8951.9752.87106,049
1/23/201552.3953.4051.9152.90103,672
1/22/201551.4852.3250.0352.31152,528
1/21/201551.3451.9350.4150.95156,285
1/20/201551.7951.9250.1851.72148,024
1/16/201548.8451.7148.8451.64134,022
1/15/201550.7650.9548.4248.81202,413
1/14/201550.3351.0049.9950.44154,698
1/13/201550.5651.4950.2851.01188,928
1/12/201550.6950.9849.1650.10158,737
1/9/201550.2650.8349.7250.61152,856
1/8/201549.3050.3748.8250.15124,959
1/7/201547.4048.6947.0048.64186,821
1/6/201547.7848.1046.7947.02235,474
1/5/201548.4048.4047.5548.00194,528
1/2/201549.4049.9548.0948.76138,977
12/31/201449.1849.8448.8349.14130,918
12/30/201449.3749.7648.7349.0992,750
12/29/201450.6550.8049.4449.6094,241
12/26/201452.1652.1650.2850.52103,727
12/24/201450.4552.0250.2751.9489,940
12/23/201450.9351.1850.0250.32116,394
12/22/201450.3650.7250.0350.61111,641
12/19/201450.7450.7449.5950.42206,561
12/18/201450.3951.1049.7850.61234,454
12/17/201447.4749.7747.4149.60414,749
12/16/201446.7847.8046.5447.15278,627
12/15/201447.4447.8046.7546.90312,284
12/12/201447.0347.8047.0147.16404,788
12/11/201447.4148.3747.4147.85304,414
12/10/201447.4648.1547.0847.331,737,914
12/9/201446.5747.6544.4847.461,195,472
12/8/201450.7951.1948.6549.27229,110
12/5/201450.0651.0049.8550.97244,780
12/4/201450.7950.9049.5349.79225,245
12/3/201450.8851.8050.5650.72181,374
12/2/201449.7851.0349.7350.93200,939
  • Showing 1-100 of 1,193 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center