Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Envestnet Inc (NY: ENV )

62.67 +0.03 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 62.66 62.78 62.63 62.67 305,583 +0.03(+0.05%)
Oct 10, 2024 62.61 62.67 62.61 62.64 287,691 +0.01(+0.02%)
Oct 09, 2024 62.64 62.66 62.60 62.63 511,080 +0.03(+0.05%)
Oct 08, 2024 62.66 62.73 62.60 62.60 536,134 -0.03(-0.05%)
Oct 07, 2024 62.67 62.69 62.60 62.63 348,024 +0.04(+0.06%)
Oct 04, 2024 62.64 62.65 62.57 62.59 568,921 -0.04(-0.06%)
Oct 03, 2024 62.59 62.65 62.58 62.63 1,734,608 +0.04(+0.06%)
Oct 02, 2024 62.59 62.61 62.57 62.59 807,269 +0.00(+0.00%)
Oct 01, 2024 62.58 62.66 62.57 62.59 767,463 -0.03(-0.05%)
Sep 30, 2024 62.60 62.64 62.54 62.62 976,648 +0.01(+0.02%)
Sep 27, 2024 62.53 62.65 62.53 62.61 1,531,883 +0.08(+0.13%)
Sep 26, 2024 62.55 62.59 62.49 62.53 659,055 +0.04(+0.06%)
Sep 25, 2024 62.50 62.55 62.47 62.49 1,849,966 +0.02(+0.03%)
Sep 24, 2024 62.61 62.63 62.45 62.47 1,275,162 -0.14(-0.22%)
Sep 23, 2024 62.79 62.79 62.56 62.61 515,234 -0.13(-0.21%)
Sep 20, 2024 62.69 62.74 62.55 62.74 1,044,786 +0.08(+0.13%)
Sep 19, 2024 62.64 62.68 62.46 62.66 1,262,798 +0.16(+0.26%)
Sep 18, 2024 62.56 62.67 62.44 62.50 407,305 -0.15(-0.24%)
Sep 17, 2024 62.73 62.73 62.53 62.65 523,045 +0.07(+0.11%)
Sep 16, 2024 62.70 62.70 62.55 62.58 962,014 -0.04(-0.06%)
Sep 13, 2024 62.73 62.75 62.62 62.62 402,641 -0.10(-0.16%)
Sep 12, 2024 62.73 62.75 62.59 62.72 599,278 +0.07(+0.11%)
Sep 11, 2024 62.71 62.77 62.51 62.65 269,092 -0.12(-0.19%)
Sep 10, 2024 62.80 62.80 62.66 62.77 336,390 -0.01(-0.02%)
Sep 09, 2024 62.72 62.84 62.70 62.78 222,439 -0.03(-0.05%)
Sep 06, 2024 62.84 62.92 62.65 62.81 225,370 -0.04(-0.06%)
Sep 05, 2024 62.90 62.91 62.70 62.85 361,384 -0.02(-0.03%)
Sep 04, 2024 62.75 62.90 62.47 62.87 677,405 +0.04(+0.06%)
Sep 03, 2024 62.65 62.88 62.65 62.83 794,573 +0.08(+0.13%)
Aug 30, 2024 62.75 62.86 62.65 62.75 701,697 +0.17(+0.27%)
Aug 29, 2024 62.89 62.91 62.58 62.58 303,762 -0.23(-0.37%)
Aug 28, 2024 62.82 62.94 62.78 62.81 248,041 -0.04(-0.06%)
Aug 27, 2024 62.81 62.95 62.81 62.85 422,202 +0.04(+0.06%)
Aug 26, 2024 62.99 62.99 62.80 62.81 342,810 -0.19(-0.30%)
Aug 23, 2024 62.90 63.00 62.83 63.00 972,450 +0.20(+0.32%)
Aug 22, 2024 62.87 62.99 62.80 62.80 401,989 -0.03(-0.05%)
Aug 21, 2024 62.80 62.85 62.75 62.83 276,522 +0.03(+0.05%)
Aug 20, 2024 62.80 62.90 62.72 62.80 332,629 +0.04(+0.06%)
Aug 19, 2024 62.65 62.93 62.51 62.76 606,529 +0.11(+0.18%)
Aug 16, 2024 62.85 62.85 62.40 62.65 631,749 -0.25(-0.40%)
Aug 15, 2024 63.05 63.11 62.84 62.90 5,016,981 -0.10(-0.16%)
Aug 14, 2024 61.98 63.04 61.96 63.00 1,601,287 +1.01(+1.63%)
Aug 13, 2024 62.15 62.15 61.96 61.99 526,840 +0.04(+0.06%)
Aug 12, 2024 62.00 62.04 61.91 61.95 641,514 -0.08(-0.13%)
Aug 09, 2024 62.00 62.15 61.96 62.03 570,789 +0.02(+0.03%)
Aug 08, 2024 62.10 62.10 61.97 62.01 582,622 +0.04(+0.06%)
Aug 07, 2024 62.05 62.10 61.96 61.97 823,275 +0.00(+0.00%)
Aug 06, 2024 61.88 62.10 61.88 61.97 920,996 +0.04(+0.06%)
Aug 05, 2024 61.85 62.14 61.70 61.93 1,577,551 +0.01(+0.02%)
Aug 02, 2024 61.95 62.04 61.88 61.92 836,413 -0.02(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.