Envestnet Inc Common Stockのデータ

Envestnet Inc Common Stockの基本情報

名前 Envestnet Inc Common Stock
ティッカー ENV
国 United States
上場年 2010.0
セクター Miscellaneous

Envestnet Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 81.3 79.6 80.95 79.62 390800.0 79.62
2021-02-12 81.84 80.61 80.8 80.89 170600.0 80.89
2021-02-11 81.96 80.43 81.44 81.31 216800.0 81.31
2021-02-10 82.19 80.39 81.02 80.93 273400.0 80.93
2021-02-09 82.55 81.01 81.34 81.06 554800.0 81.06
2021-02-08 86.36 81.03 86.23 81.35 713400.0 81.35
2021-02-05 86.19 84.47 85.49 85.79 347300.0 85.79
2021-02-04 84.9 81.57 81.91 84.6 266300.0 84.6
2021-02-03 83.56 81.81 83.09 81.95 304600.0 81.95
2021-02-02 83.3 79.78 80.49 82.99 427600.0 82.99
2021-02-01 80.44 77.11 77.11 79.61 318100.0 79.61
2021-01-29 80.5 76.14 79.83 76.73 461900.0 76.73
2021-01-28 81.6 79.91 81.12 79.99 365900.0 79.99
2021-01-27 82.34 79.32 81.73 79.89 510800.0 79.89
2021-01-26 84.22 82.79 83.63 83.14 283500.0 83.14
2021-01-25 83.13 81.19 82.88 82.68 306000.0 82.68
2021-01-22 86.61 82.44 86.09 83.19 399800.0 83.19
2021-01-21 87.76 85.22 87.32 86.41 326900.0 86.41
2021-01-20 88.45 86.92 87.0 86.95 263200.0 86.95
2021-01-19 87.0 84.95 85.75 86.95 321000.0 86.95
2021-01-15 85.49 83.87 83.87 85.2 543800.0 85.2
2021-01-14 85.56 83.76 84.64 84.69 211000.0 84.69
2021-01-13 86.88 84.4 86.21 84.44 176600.0 84.44
2021-01-12 86.75 84.47 84.99 86.23 521900.0 86.23
2021-01-11 85.83 82.96 85.07 84.68 223600.0 84.68
2021-01-08 86.29 84.23 84.61 85.62 1463100.0 85.62
2021-01-07 84.33 82.73 82.73 84.19 304400.0 84.19
2021-01-06 83.89 80.37 80.87 82.63 482800.0 82.63
2021-01-05 81.66 79.02 80.0 80.7 726300.0 80.7
2021-01-04 82.96 79.7 82.79 79.88 384400.0 79.88
2020-12-31 82.53 81.02 81.99 82.29 239000.0 82.29
2020-12-30 83.0 81.7 82.06 81.93 267900.0 81.93
2020-12-29 83.79 80.91 83.16 81.49 202600.0 81.49
2020-12-28 85.0 82.63 85.0 82.67 162700.0 82.67
2020-12-24 84.48 82.21 82.6 83.85 168200.0 83.85
2020-12-23 83.88 82.11 83.57 82.37 439400.0 82.37
2020-12-22 84.46 82.58 83.49 82.94 213200.0 82.94
2020-12-21 83.42 80.6 81.6 83.32 286400.0 83.32
2020-12-18 85.6 83.14 84.64 83.36 552400.0 83.36
2020-12-17 84.44 82.76 83.16 84.32 331800.0 84.32
2020-12-16 83.71 81.76 83.3 82.56 417500.0 82.56
2020-12-15 83.54 81.53 82.61 82.84 402800.0 82.84
2020-12-14 82.93 81.38 81.73 82.28 323800.0 82.28
2020-12-11 81.43 78.7 80.16 81.4 238600.0 81.4
2020-12-10 81.17 79.2 79.2 80.76 253300.0 80.76
2020-12-09 81.65 79.16 81.16 79.83 250900.0 79.83
2020-12-08 82.04 80.79 81.19 81.11 216900.0 81.11
2020-12-07 81.47 79.72 80.88 81.31 289100.0 81.31
2020-12-04 82.34 80.8 81.8 81.15 549000.0 81.15
2020-12-03 81.61 80.0 81.25 81.38 200900.0 81.38
2020-12-02 81.29 79.84 80.85 80.84 225300.0 80.84
2020-12-01 82.06 80.34 80.89 81.19 239800.0 81.19
2020-11-30 80.5 78.98 79.28 80.26 281500.0 80.26
2020-11-27 79.95 78.74 79.36 79.85 134600.0 79.85
2020-11-25 80.01 78.24 79.23 79.4 395600.0 79.4
2020-11-24 79.58 76.85 77.51 79.22 354300.0 79.22
2020-11-23 77.41 75.83 77.05 76.44 287800.0 76.44
2020-11-20 77.56 75.3 75.58 76.89 309000.0 76.89
2020-11-19 76.64 74.2 74.85 76.33 442200.0 76.33
2020-11-18 76.59 74.13 75.1 75.31 543500.0 75.31
2020-11-17 77.51 74.9 76.67 74.94 408300.0 74.94
2020-11-16 78.76 76.49 78.07 76.88 327000.0 76.88
2020-11-13 78.29 76.57 78.26 76.7 411500.0 76.7
2020-11-12 79.1 76.42 77.19 77.57 297600.0 77.57
2020-11-11 79.0 77.06 79.0 77.73 318900.0 77.73
2020-11-10 79.83 76.56 78.5 78.55 514300.0 78.55
2020-11-09 83.2 77.98 82.26 78.14 612800.0 78.14
2020-11-06 82.5 76.7 82.5 77.5 982200.0 77.5
2020-11-05 85.19 82.86 83.13 83.71 236100.0 83.71
2020-11-04 83.12 80.7 81.81 82.05 275200.0 82.05
2020-11-03 81.24 79.03 79.72 80.73 271100.0 80.73
2020-11-02 78.83 76.12 77.55 78.28 188000.0 78.28
2020-10-30 78.15 75.94 77.01 76.74 261500.0 76.74
2020-10-29 78.01 75.7 76.24 77.37 279300.0 77.37
2020-10-28 78.99 76.0 78.22 76.61 347300.0 76.61
2020-10-27 82.18 79.72 81.72 79.9 278400.0 79.9
2020-10-26 83.21 80.8 82.99 81.55 226500.0 81.55
2020-10-23 85.11 83.89 84.4 84.12 287300.0 84.12
2020-10-22 84.13 81.54 81.77 84.12 317400.0 84.12
2020-10-21 83.83 80.72 82.64 81.5 233300.0 81.5
2020-10-20 84.1 82.51 83.37 83.02 289000.0 83.02
2020-10-19 84.75 82.88 83.57 82.94 577800.0 82.94
2020-10-16 83.85 82.47 83.47 82.87 260800.0 82.87
2020-10-15 84.06 81.86 82.35 83.35 166400.0 83.35
2020-10-14 84.69 83.31 83.96 83.63 174500.0 83.63
2020-10-13 84.84 83.39 83.95 83.89 233300.0 83.89
2020-10-12 84.56 83.42 84.56 84.11 242200.0 84.11
2020-10-09 85.38 82.99 84.36 84.03 288500.0 84.03
2020-10-08 84.49 80.99 81.13 83.86 476400.0 83.86
2020-10-07 80.75 79.13 79.13 80.56 210600.0 80.56
2020-10-06 80.52 78.27 79.74 78.36 205000.0 78.36
2020-10-05 78.95 77.58 77.58 78.87 165500.0 78.87
2020-10-02 77.94 76.21 76.21 77.12 196000.0 77.12
2020-10-01 78.78 77.33 77.98 77.59 362600.0 77.59
2020-09-30 78.33 76.34 77.38 77.16 183100.0 77.16
2020-09-29 79.01 76.96 78.85 77.25 307800.0 77.25
2020-09-28 78.98 77.17 77.17 78.7 228600.0 78.7
2020-09-25 77.37 74.51 74.55 76.73 233800.0 76.73
2020-09-24 75.85 74.04 75.23 75.06 329000.0 75.06
2020-09-23 77.64 75.21 77.11 75.32 234500.0 75.32
2020-09-22 77.45 74.8 76.02 77.39 413500.0 77.39
2020-09-21 76.44 74.66 75.58 75.77 387100.0 75.77
2020-09-18 78.37 75.89 78.37 76.85 746300.0 76.85
2020-09-17 78.18 76.51 77.1 77.73 478200.0 77.73
2020-09-16 79.87 78.34 79.03 78.61 403000.0 78.61
2020-09-15 78.97 78.01 78.62 78.56 296500.0 78.56
2020-09-14 78.18 76.21 76.6 77.91 304700.0 77.91
2020-09-11 77.7 74.88 77.45 75.64 391000.0 75.64
2020-09-10 79.52 77.11 78.74 77.21 205200.0 77.21
2020-09-09 79.88 77.6 78.28 78.69 505200.0 78.69
2020-09-08 79.3 77.16 78.0 77.53 451800.0 77.53
2020-09-04 82.51 78.55 81.67 79.72 270900.0 79.72
2020-09-03 84.26 79.84 83.54 81.26 264200.0 81.26
2020-09-02 86.07 83.58 84.99 84.88 255500.0 84.88
2020-09-01 84.77 82.46 82.48 84.43 286400.0 84.43
2020-08-31 83.67 82.02 82.15 82.99 418600.0 82.99
2020-08-28 83.63 81.4 83.37 82.39 291900.0 82.39
2020-08-27 84.14 82.43 83.82 83.18 499700.0 83.18
2020-08-26 84.51 82.96 83.95 83.32 171300.0 83.32
2020-08-25 84.26 83.05 83.9 83.52 217600.0 83.52
2020-08-24 84.02 82.01 84.02 83.33 377500.0 83.33
2020-08-21 83.91 81.01 81.4 82.59 372100.0 82.59
2020-08-20 83.44 81.28 81.49 81.78 592200.0 81.78
2020-08-19 83.25 80.36 80.68 82.45 670200.0 82.45
2020-08-18 81.72 78.39 79.54 80.24 2268400.0 80.24
2020-08-17 84.75 77.19 84.47 79.07 2417000.0 79.07
2020-08-14 86.14 84.14 84.45 85.1 245700.0 85.1
2020-08-13 85.83 84.41 85.0 84.72 498500.0 84.72
2020-08-12 87.93 84.96 85.12 85.28 292900.0 85.28
2020-08-11 86.75 84.24 85.05 84.47 366700.0 84.47
2020-08-10 89.95 86.18 89.92 86.53 371400.0 86.53
2020-08-07 92.51 87.02 88.24 89.04 514400.0 89.04
2020-08-06 87.34 84.4 84.83 86.6 288200.0 86.6
2020-08-05 84.74 82.85 83.66 84.44 166000.0 84.44
2020-08-04 83.01 80.91 81.35 82.58 197400.0 82.58
2020-08-03 81.96 80.55 81.88 81.84 185900.0 81.84
2020-07-31 81.33 78.39 80.28 81.2 253700.0 81.2
2020-07-30 80.94 79.36 79.76 80.46 151800.0 80.46
2020-07-29 81.58 79.27 79.27 81.26 135200.0 81.26
2020-07-28 80.5 78.83 80.06 78.96 206500.0 78.96
2020-07-27 80.75 78.53 78.55 80.56 327900.0 80.56
2020-07-24 79.86 78.37 79.73 78.56 194600.0 78.56
2020-07-23 82.51 80.02 80.5 80.29 192300.0 80.29
2020-07-22 81.68 80.3 80.57 80.9 182600.0 80.9
2020-07-21 81.97 80.0 80.67 81.0 301100.0 81.0
2020-07-20 80.41 78.14 78.14 80.09 479000.0 80.09
2020-07-17 78.82 77.45 77.82 78.52 302300.0 78.52
2020-07-16 77.88 76.12 76.37 77.32 269700.0 77.32
2020-07-15 77.47 75.73 76.81 76.6 346900.0 76.6
2020-07-14 75.4 72.02 74.23 75.21 258100.0 75.21
2020-07-13 76.93 73.9 76.76 74.11 522800.0 74.11
2020-07-10 76.97 75.5 76.49 76.58 224800.0 76.58
2020-07-09 77.22 74.46 76.01 76.0 493000.0 76.0
2020-07-08 76.28 74.19 75.38 76.23 256000.0 76.23
2020-07-07 77.67 74.65 75.09 74.83 280000.0 74.83
2020-07-06 75.84 73.93 75.84 74.71 177700.0 74.71
2020-07-02 76.33 74.54 75.77 74.83 229400.0 74.83
2020-07-01 75.34 73.43 73.81 74.75 237100.0 74.75
2020-06-30 73.82 70.16 70.32 73.54 313800.0 73.54
2020-06-29 71.84 69.47 70.74 70.46 372600.0 70.46
2020-06-26 73.25 69.29 73.25 69.6 1218700.0 69.6
2020-06-25 73.58 70.63 70.84 73.53 492700.0 73.53
2020-06-24 74.36 70.51 73.83 71.08 548600.0 71.08
2020-06-23 75.71 73.06 75.55 74.2 471000.0 74.2
2020-06-22 76.46 73.81 74.35 75.06 881000.0 75.06
2020-06-19 75.96 73.02 74.89 74.85 840400.0 74.85
2020-06-18 75.59 73.29 73.66 75.48 460800.0 75.48
2020-06-17 75.79 73.03 75.18 74.09 359700.0 74.09
2020-06-16 76.33 72.32 75.84 74.73 357400.0 74.73
2020-06-15 75.06 72.0 72.03 74.45 472100.0 74.45
2020-06-12 74.79 72.63 74.52 74.55 341700.0 74.55
2020-06-11 74.35 71.19 72.76 71.72 432500.0 71.72
2020-06-10 76.41 74.16 76.05 75.79 316900.0 75.79
2020-06-09 77.04 74.37 74.37 76.08 181100.0 76.08
2020-06-08 76.83 74.71 76.08 75.47 176700.0 75.47
2020-06-05 77.98 74.42 76.23 75.71 387500.0 75.71
2020-06-04 76.24 72.38 75.11 72.98 235900.0 72.98
2020-06-03 76.42 73.8 73.94 76.03 365600.0 76.03
2020-06-02 73.55 71.27 73.55 72.84 209000.0 72.84
2020-06-01 74.42 72.51 72.89 73.64 259300.0 73.64
2020-05-29 72.86 71.17 71.31 72.61 244000.0 72.61
2020-05-28 74.74 71.78 73.59 71.99 278500.0 71.99
2020-05-27 72.79 68.38 72.26 72.61 283900.0 72.61
2020-05-26 72.32 70.38 71.93 70.97 215900.0 70.97
2020-05-22 69.64 68.32 69.57 69.47 136100.0 69.47
2020-05-21 70.02 68.77 68.8 69.08 159100.0 69.08
2020-05-20 70.18 68.02 69.5 69.14 194000.0 69.14
2020-05-19 70.25 67.65 68.3 67.73 321200.0 67.73
2020-05-18 68.78 66.22 66.47 68.35 425100.0 68.35
2020-05-15 64.53 62.07 62.74 63.96 237100.0 63.96
2020-05-14 62.76 58.54 60.71 62.74 257200.0 62.74
2020-05-13 64.22 60.73 63.3 61.72 261500.0 61.72
2020-05-12 66.38 63.85 66.38 64.13 524500.0 64.13
2020-05-11 67.23 64.82 65.53 66.32 259600.0 66.32
2020-05-08 68.99 64.98 66.36 66.9 597000.0 66.9
2020-05-07 63.85 62.36 63.09 62.64 345400.0 62.64
2020-05-06 62.71 61.23 62.43 61.76 190500.0 61.76
2020-05-05 63.29 61.64 62.33 61.92 323700.0 61.92
2020-05-04 61.29 59.12 60.01 61.17 274700.0 61.17
2020-05-01 62.08 60.22 60.61 61.3 219000.0 61.3
2020-04-30 64.89 62.52 63.72 62.52 310600.0 62.52
2020-04-29 65.66 62.17 63.42 65.07 515600.0 65.07
2020-04-28 63.0 60.47 62.7 61.41 315400.0 61.41
2020-04-27 62.87 58.73 59.01 61.93 452000.0 61.93
2020-04-24 58.26 55.74 56.98 58.13 267700.0 58.13
2020-04-23 57.17 55.01 55.41 56.55 236500.0 56.55
2020-04-22 55.74 54.15 55.54 55.4 266100.0 55.4
2020-04-21 54.85 53.52 54.14 53.72 345200.0 53.72
2020-04-20 57.21 55.39 55.99 55.97 251500.0 55.97
2020-04-17 57.56 55.44 55.65 57.52 472500.0 57.52
2020-04-16 54.02 52.08 53.84 53.65 461300.0 53.65
2020-04-15 55.76 53.14 54.57 53.84 313900.0 53.84
2020-04-14 57.87 55.78 57.48 56.62 326700.0 56.62
2020-04-13 57.0 54.77 56.44 55.73 238300.0 55.73
2020-04-09 59.17 56.32 56.69 57.16 276300.0 57.16
2020-04-08 55.91 50.05 50.78 55.41 591500.0 55.41
2020-04-07 52.22 48.18 51.28 49.95 874400.0 49.95
2020-04-06 50.71 47.77 50.31 48.97 1213900.0 48.97
2020-04-03 49.56 45.53 47.97 47.07 549000.0 47.07
2020-04-02 51.1 47.0 48.22 48.5 399000.0 48.5
2020-04-01 52.91 47.62 51.2 49.03 540600.0 49.03
2020-03-31 59.9 52.98 58.43 53.78 469900.0 53.78
2020-03-30 59.25 56.35 57.72 58.79 325300.0 58.79
2020-03-27 59.72 56.6 57.9 56.98 338700.0 56.98
2020-03-26 61.03 56.8 57.14 59.87 366800.0 59.87
2020-03-25 59.26 52.78 53.27 56.62 437900.0 56.62
2020-03-24 53.6 50.32 51.86 53.53 412800.0 53.53
2020-03-23 50.84 46.86 50.35 48.86 390600.0 48.86
2020-03-20 56.49 49.56 55.4 50.17 510000.0 50.17
2020-03-19 57.0 52.9 55.75 54.75 486400.0 54.75
2020-03-18 62.37 53.13 57.31 55.85 606100.0 55.85
2020-03-17 61.72 50.23 52.27 61.32 624600.0 61.32
2020-03-16 58.98 50.48 50.5 52.3 496200.0 52.3
2020-03-13 60.19 53.45 56.52 60.1 547800.0 60.1
2020-03-12 59.1 51.17 51.5 53.98 883900.0 53.98
2020-03-11 68.86 62.54 68.25 63.33 621700.0 63.33
2020-03-10 70.54 65.44 70.54 69.69 627200.0 69.69
2020-03-09 70.0 65.67 69.29 69.01 479100.0 69.01
2020-03-06 74.01 70.48 74.01 72.6 670600.0 72.6
2020-03-05 76.37 74.45 74.92 75.61 494000.0 75.61
2020-03-04 76.43 73.59 74.78 76.4 340400.0 76.4
2020-03-03 76.25 71.78 75.41 73.79 486200.0 73.79
2020-03-02 76.39 73.71 75.89 75.47 354700.0 75.47
2020-02-28 76.66 73.24 73.69 75.48 541900.0 75.48
2020-02-27 77.46 73.04 74.42 75.78 602300.0 75.78
2020-02-26 79.66 75.65 78.57 76.27 381000.0 76.27
2020-02-25 79.82 76.98 78.24 78.37 692200.0 78.37
2020-02-24 79.31 76.14 76.31 77.5 445500.0 77.5
2020-02-21 81.24 76.65 81.0 78.99 1042200.0 78.99
2020-02-20 87.25 84.6 86.25 86.43 736800.0 86.43
2020-02-19 87.38 85.02 86.65 86.23 379700.0 86.23
2020-02-18 87.75 85.18 86.26 87.67 282100.0 87.67