NYSE - Delayed Quote • USD
Envestnet, Inc. (ENV)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 62.34 | 63.28 | 61.79 | 62.29 | 62.29 | 286,100 |
Apr 23, 2024 | 62.04 | 63.00 | 61.21 | 62.57 | 62.57 | 357,400 |
Apr 22, 2024 | 63.56 | 63.71 | 61.52 | 61.71 | 61.71 | 581,000 |
Apr 19, 2024 | 61.90 | 63.74 | 61.19 | 63.33 | 63.33 | 772,600 |
Apr 18, 2024 | 62.47 | 64.97 | 61.59 | 62.22 | 62.22 | 914,700 |
Apr 17, 2024 | 62.07 | 63.26 | 60.58 | 62.20 | 62.20 | 1,639,200 |
Apr 16, 2024 | 56.01 | 68.83 | 55.16 | 61.80 | 61.80 | 3,158,700 |
Apr 15, 2024 | 57.66 | 58.32 | 56.18 | 56.54 | 56.54 | 714,200 |
Apr 12, 2024 | 58.34 | 58.69 | 56.93 | 57.30 | 57.30 | 515,900 |
Apr 11, 2024 | 58.17 | 59.73 | 57.83 | 59.02 | 59.02 | 563,000 |
Apr 10, 2024 | 57.57 | 58.90 | 57.15 | 58.22 | 58.22 | 798,800 |
Apr 9, 2024 | 58.96 | 59.69 | 58.13 | 59.61 | 59.61 | 392,300 |
Apr 8, 2024 | 58.80 | 58.91 | 58.08 | 58.42 | 58.42 | 327,300 |
Apr 5, 2024 | 56.72 | 58.33 | 56.72 | 58.30 | 58.30 | 549,900 |
Apr 4, 2024 | 57.78 | 58.05 | 56.19 | 57.02 | 57.02 | 780,500 |
Apr 3, 2024 | 56.55 | 57.56 | 56.55 | 57.07 | 57.07 | 280,100 |
Apr 2, 2024 | 57.21 | 57.44 | 56.27 | 57.11 | 57.11 | 381,100 |
Apr 1, 2024 | 59.28 | 59.28 | 56.85 | 57.29 | 57.29 | 347,500 |
Mar 28, 2024 | 57.69 | 58.35 | 57.34 | 57.91 | 57.91 | 439,200 |
Mar 27, 2024 | 56.92 | 57.71 | 56.50 | 57.66 | 57.66 | 730,400 |
Mar 26, 2024 | 57.37 | 58.10 | 55.81 | 56.18 | 56.18 | 453,500 |
Mar 25, 2024 | 56.93 | 57.58 | 56.24 | 57.15 | 57.15 | 385,000 |
Mar 22, 2024 | 57.55 | 57.55 | 55.85 | 56.67 | 56.67 | 477,600 |
Mar 21, 2024 | 56.56 | 57.73 | 56.48 | 57.24 | 57.24 | 613,800 |
Mar 20, 2024 | 54.51 | 56.81 | 54.49 | 56.45 | 56.45 | 382,600 |
Mar 19, 2024 | 54.02 | 55.03 | 53.34 | 54.38 | 54.38 | 278,800 |
Mar 18, 2024 | 53.62 | 55.59 | 53.37 | 54.45 | 54.45 | 419,500 |
Mar 15, 2024 | 52.99 | 54.20 | 52.70 | 53.54 | 53.54 | 726,600 |
Mar 14, 2024 | 54.22 | 54.46 | 53.07 | 53.65 | 53.65 | 368,600 |
Mar 13, 2024 | 54.95 | 55.43 | 54.36 | 54.46 | 54.46 | 384,400 |
Mar 12, 2024 | 55.60 | 55.88 | 54.70 | 55.20 | 55.20 | 368,100 |
Mar 11, 2024 | 54.97 | 55.84 | 54.38 | 55.49 | 55.49 | 255,600 |
Mar 8, 2024 | 53.71 | 54.45 | 53.34 | 54.29 | 54.29 | 568,500 |
Mar 7, 2024 | 52.07 | 53.33 | 51.94 | 52.97 | 52.97 | 328,500 |
Mar 6, 2024 | 52.06 | 52.28 | 50.88 | 51.60 | 51.60 | 350,100 |
Mar 5, 2024 | 50.95 | 51.46 | 50.72 | 51.44 | 51.44 | 344,900 |
Mar 4, 2024 | 50.94 | 51.66 | 50.88 | 51.46 | 51.46 | 264,100 |
Mar 1, 2024 | 51.53 | 51.69 | 50.13 | 51.07 | 51.07 | 535,000 |
Feb 29, 2024 | 51.81 | 51.97 | 50.35 | 51.53 | 51.53 | 508,900 |
Feb 28, 2024 | 50.24 | 52.03 | 50.18 | 50.98 | 50.98 | 581,000 |
Feb 27, 2024 | 51.77 | 52.12 | 50.57 | 50.91 | 50.91 | 534,900 |
Feb 26, 2024 | 52.59 | 53.70 | 50.47 | 51.20 | 51.20 | 397,200 |
Feb 23, 2024 | 51.89 | 53.83 | 49.55 | 52.97 | 52.97 | 796,000 |
Feb 22, 2024 | 49.00 | 49.78 | 48.60 | 48.89 | 48.89 | 658,700 |
Feb 21, 2024 | 49.58 | 49.58 | 48.61 | 48.81 | 48.81 | 442,200 |
Feb 20, 2024 | 51.54 | 51.81 | 49.64 | 49.81 | 49.81 | 357,300 |
Feb 16, 2024 | 51.44 | 52.75 | 51.03 | 52.03 | 52.03 | 497,800 |
Feb 15, 2024 | 51.64 | 52.46 | 51.38 | 51.80 | 51.80 | 381,300 |
Feb 14, 2024 | 50.99 | 51.36 | 50.58 | 50.95 | 50.95 | 394,500 |
Feb 13, 2024 | 51.08 | 51.95 | 49.80 | 50.25 | 50.25 | 406,900 |
Feb 12, 2024 | 52.70 | 53.55 | 52.49 | 53.02 | 53.02 | 314,300 |
Feb 9, 2024 | 51.73 | 52.57 | 51.48 | 52.32 | 52.32 | 384,300 |
Feb 8, 2024 | 51.52 | 52.13 | 51.32 | 51.50 | 51.50 | 249,800 |
Feb 7, 2024 | 52.27 | 52.41 | 51.17 | 51.65 | 51.65 | 255,700 |
Feb 6, 2024 | 51.00 | 52.67 | 51.00 | 52.27 | 52.27 | 220,400 |
Feb 5, 2024 | 51.50 | 51.59 | 50.88 | 51.08 | 51.08 | 240,400 |
Feb 2, 2024 | 51.50 | 52.87 | 51.20 | 52.34 | 52.34 | 269,600 |
Feb 1, 2024 | 51.40 | 52.31 | 50.36 | 52.10 | 52.10 | 337,800 |
Jan 31, 2024 | 52.20 | 53.31 | 50.81 | 51.10 | 51.10 | 357,600 |
Jan 30, 2024 | 53.54 | 54.01 | 51.97 | 52.27 | 52.27 | 424,800 |
Jan 29, 2024 | 52.47 | 54.17 | 52.36 | 54.02 | 54.02 | 303,500 |
Jan 26, 2024 | 52.37 | 52.97 | 51.80 | 52.47 | 52.47 | 224,500 |
Jan 25, 2024 | 51.95 | 52.23 | 50.67 | 51.86 | 51.86 | 514,800 |
Jan 24, 2024 | 52.27 | 52.27 | 50.91 | 50.95 | 50.95 | 317,000 |
Jan 23, 2024 | 52.14 | 52.20 | 50.62 | 51.42 | 51.42 | 247,600 |
Jan 22, 2024 | 51.49 | 52.06 | 50.71 | 51.28 | 51.28 | 541,700 |
Jan 19, 2024 | 49.24 | 51.00 | 48.85 | 50.73 | 50.73 | 383,300 |
Jan 18, 2024 | 49.52 | 49.65 | 47.99 | 48.96 | 48.96 | 367,900 |
Jan 17, 2024 | 48.77 | 49.28 | 48.55 | 49.06 | 49.06 | 363,800 |
Jan 16, 2024 | 49.47 | 50.20 | 48.70 | 49.90 | 49.90 | 304,500 |
Jan 12, 2024 | 51.60 | 51.87 | 49.49 | 50.28 | 50.28 | 321,200 |
Jan 11, 2024 | 51.05 | 51.93 | 50.16 | 51.07 | 51.07 | 959,500 |
Jan 10, 2024 | 51.11 | 51.83 | 50.61 | 50.63 | 50.63 | 465,800 |
Jan 9, 2024 | 51.04 | 51.50 | 50.53 | 51.25 | 51.25 | 577,100 |
Jan 8, 2024 | 47.45 | 51.41 | 46.48 | 51.29 | 51.29 | 966,500 |
Jan 5, 2024 | 47.89 | 49.44 | 47.89 | 48.28 | 48.28 | 439,000 |
Jan 4, 2024 | 48.37 | 49.08 | 48.11 | 48.52 | 48.52 | 330,700 |
Jan 3, 2024 | 49.29 | 49.83 | 48.33 | 48.42 | 48.42 | 512,900 |
Jan 2, 2024 | 49.14 | 50.06 | 48.32 | 49.61 | 49.61 | 413,500 |
Dec 29, 2023 | 49.50 | 49.82 | 49.18 | 49.52 | 49.52 | 383,600 |
Dec 28, 2023 | 49.25 | 49.79 | 48.68 | 49.64 | 49.64 | 397,300 |
Dec 27, 2023 | 50.16 | 50.18 | 49.39 | 49.67 | 49.67 | 444,000 |
Dec 26, 2023 | 49.96 | 50.07 | 49.62 | 49.80 | 49.80 | 248,300 |
Dec 22, 2023 | 50.09 | 50.79 | 49.20 | 49.71 | 49.71 | 344,300 |
Dec 21, 2023 | 49.20 | 49.83 | 48.38 | 49.73 | 49.73 | 473,700 |
Dec 20, 2023 | 48.41 | 49.83 | 48.41 | 48.53 | 48.53 | 766,600 |
Dec 19, 2023 | 48.92 | 49.60 | 48.39 | 48.65 | 48.65 | 735,700 |
Dec 18, 2023 | 47.77 | 48.75 | 47.10 | 48.60 | 48.60 | 843,900 |
Dec 15, 2023 | 48.51 | 48.51 | 46.78 | 47.45 | 47.45 | 1,673,400 |
Dec 14, 2023 | 47.20 | 48.97 | 47.06 | 48.42 | 48.42 | 1,274,800 |
Dec 13, 2023 | 43.44 | 46.05 | 43.12 | 45.93 | 45.93 | 906,300 |
Dec 12, 2023 | 42.26 | 43.66 | 41.56 | 43.34 | 43.34 | 507,600 |
Dec 11, 2023 | 42.43 | 42.85 | 42.10 | 42.38 | 42.38 | 416,100 |
Dec 8, 2023 | 41.22 | 42.75 | 40.83 | 42.57 | 42.57 | 593,400 |
Dec 7, 2023 | 40.14 | 41.44 | 39.79 | 41.25 | 41.25 | 838,900 |
Dec 6, 2023 | 39.81 | 41.45 | 39.60 | 40.45 | 40.45 | 833,500 |
Dec 5, 2023 | 40.66 | 41.23 | 39.04 | 39.23 | 39.23 | 504,200 |
Dec 4, 2023 | 39.29 | 41.01 | 39.29 | 40.85 | 40.85 | 599,500 |
Dec 1, 2023 | 37.94 | 39.56 | 36.81 | 39.47 | 39.47 | 829,800 |
Nov 30, 2023 | 38.48 | 38.71 | 37.74 | 38.03 | 38.03 | 432,000 |
Nov 29, 2023 | 37.68 | 39.01 | 37.55 | 38.25 | 38.25 | 531,000 |
Nov 28, 2023 | 36.82 | 37.31 | 36.43 | 37.18 | 37.18 | 361,500 |
Nov 27, 2023 | 37.32 | 37.53 | 36.82 | 36.98 | 36.98 | 356,300 |
Nov 24, 2023 | 36.96 | 37.80 | 36.81 | 37.60 | 37.60 | 127,700 |
Nov 22, 2023 | 37.46 | 38.09 | 37.07 | 37.10 | 37.10 | 336,000 |
Nov 21, 2023 | 39.06 | 39.28 | 37.21 | 37.23 | 37.23 | 618,300 |
Nov 20, 2023 | 37.74 | 39.56 | 37.54 | 39.48 | 39.48 | 620,500 |
Nov 17, 2023 | 36.85 | 37.84 | 36.01 | 37.82 | 37.82 | 719,500 |
Nov 16, 2023 | 37.42 | 37.74 | 36.36 | 36.57 | 36.57 | 666,500 |
Nov 15, 2023 | 35.50 | 37.88 | 35.49 | 37.67 | 37.67 | 1,411,000 |
Nov 14, 2023 | 35.21 | 35.96 | 34.87 | 35.47 | 35.47 | 1,641,300 |
Nov 13, 2023 | 34.16 | 34.28 | 33.12 | 33.55 | 33.55 | 842,500 |
Nov 10, 2023 | 34.86 | 35.61 | 34.19 | 34.56 | 34.56 | 685,100 |
Nov 9, 2023 | 37.96 | 37.96 | 34.43 | 34.53 | 34.53 | 1,662,800 |
Nov 8, 2023 | 39.36 | 39.36 | 37.60 | 37.81 | 37.81 | 1,327,200 |
Nov 7, 2023 | 38.86 | 39.68 | 38.02 | 38.24 | 38.24 | 1,049,700 |
Nov 6, 2023 | 40.80 | 40.86 | 39.00 | 39.49 | 39.49 | 10,092,300 |
Nov 3, 2023 | 38.95 | 40.84 | 38.95 | 40.58 | 40.58 | 2,119,500 |
Nov 2, 2023 | 37.90 | 38.23 | 37.34 | 37.49 | 37.49 | 788,800 |
Nov 1, 2023 | 36.88 | 37.36 | 36.23 | 37.00 | 37.00 | 611,600 |
Oct 31, 2023 | 36.45 | 37.99 | 36.42 | 37.00 | 37.00 | 520,600 |
Oct 30, 2023 | 36.27 | 36.83 | 35.75 | 36.38 | 36.38 | 344,700 |
Oct 27, 2023 | 36.48 | 36.79 | 35.36 | 35.91 | 35.91 | 400,500 |
Oct 26, 2023 | 36.18 | 37.05 | 36.18 | 36.53 | 36.53 | 327,100 |
Oct 25, 2023 | 38.53 | 39.00 | 36.05 | 36.07 | 36.07 | 632,700 |
Oct 24, 2023 | 38.84 | 39.38 | 38.40 | 39.02 | 39.02 | 506,600 |
Oct 23, 2023 | 39.44 | 39.82 | 38.18 | 38.24 | 38.24 | 489,100 |
Oct 20, 2023 | 40.24 | 40.40 | 39.66 | 40.00 | 40.00 | 453,300 |
Oct 19, 2023 | 41.08 | 41.38 | 40.07 | 40.25 | 40.25 | 427,800 |
Oct 18, 2023 | 41.99 | 41.99 | 40.90 | 41.10 | 41.10 | 539,600 |
Oct 17, 2023 | 42.13 | 42.97 | 41.79 | 42.48 | 42.48 | 408,700 |
Oct 16, 2023 | 42.20 | 43.17 | 42.05 | 42.50 | 42.50 | 521,100 |
Oct 13, 2023 | 41.80 | 42.13 | 41.00 | 41.83 | 41.83 | 392,800 |
Oct 12, 2023 | 43.62 | 43.71 | 41.86 | 42.00 | 42.00 | 363,700 |
Oct 11, 2023 | 43.32 | 44.02 | 43.02 | 43.55 | 43.55 | 560,200 |
Oct 10, 2023 | 41.21 | 43.78 | 41.21 | 43.57 | 43.57 | 1,200,400 |
Oct 9, 2023 | 38.43 | 40.89 | 38.35 | 40.84 | 40.84 | 614,900 |
Oct 6, 2023 | 38.82 | 39.46 | 38.61 | 38.87 | 38.87 | 411,100 |
Oct 5, 2023 | 39.88 | 40.44 | 38.72 | 39.24 | 39.24 | 673,300 |
Oct 4, 2023 | 41.33 | 41.38 | 39.89 | 39.99 | 39.99 | 975,000 |
Oct 3, 2023 | 41.87 | 42.16 | 41.09 | 41.14 | 41.14 | 545,000 |
Oct 2, 2023 | 43.66 | 43.84 | 42.09 | 42.45 | 42.45 | 700,600 |
Sep 29, 2023 | 43.62 | 44.71 | 43.19 | 44.03 | 44.03 | 813,300 |
Sep 28, 2023 | 44.40 | 44.71 | 43.01 | 43.16 | 43.16 | 703,800 |
Sep 27, 2023 | 45.91 | 46.61 | 44.15 | 44.66 | 44.66 | 634,800 |
Sep 26, 2023 | 46.64 | 47.15 | 45.50 | 45.54 | 45.54 | 465,400 |
Sep 25, 2023 | 47.59 | 47.75 | 46.98 | 47.18 | 47.18 | 314,100 |
Sep 22, 2023 | 47.85 | 48.31 | 47.50 | 47.91 | 47.91 | 433,600 |
Sep 21, 2023 | 48.81 | 49.35 | 47.58 | 47.60 | 47.60 | 435,300 |
Sep 20, 2023 | 49.59 | 50.04 | 49.11 | 49.16 | 49.16 | 388,500 |
Sep 19, 2023 | 50.01 | 50.40 | 48.96 | 49.22 | 49.22 | 618,700 |
Sep 18, 2023 | 50.93 | 50.93 | 50.04 | 50.06 | 50.06 | 337,200 |
Sep 15, 2023 | 51.38 | 51.51 | 50.33 | 50.72 | 50.72 | 1,911,300 |
Sep 14, 2023 | 51.22 | 51.83 | 50.56 | 51.51 | 51.51 | 847,500 |
Sep 13, 2023 | 50.37 | 51.37 | 50.08 | 50.57 | 50.57 | 824,900 |
Sep 12, 2023 | 49.82 | 50.40 | 49.51 | 50.39 | 50.39 | 848,700 |
Sep 11, 2023 | 50.84 | 51.11 | 49.99 | 50.08 | 50.08 | 600,600 |
Sep 8, 2023 | 51.66 | 51.91 | 50.47 | 50.65 | 50.65 | 395,800 |
Sep 7, 2023 | 52.45 | 52.49 | 50.97 | 51.46 | 51.46 | 591,500 |
Sep 6, 2023 | 53.98 | 54.19 | 52.60 | 52.64 | 52.64 | 348,400 |
Sep 5, 2023 | 54.01 | 54.41 | 53.29 | 53.89 | 53.89 | 382,600 |
Sep 1, 2023 | 54.73 | 55.22 | 53.87 | 54.57 | 54.57 | 318,000 |
Aug 31, 2023 | 54.61 | 55.58 | 54.59 | 54.63 | 54.63 | 474,600 |
Aug 30, 2023 | 54.25 | 55.16 | 53.92 | 54.68 | 54.68 | 206,800 |
Aug 29, 2023 | 53.72 | 54.57 | 53.72 | 54.46 | 54.46 | 308,500 |
Aug 28, 2023 | 52.78 | 53.81 | 52.46 | 53.68 | 53.68 | 246,500 |
Aug 25, 2023 | 52.47 | 53.17 | 52.22 | 52.73 | 52.73 | 223,000 |
Aug 24, 2023 | 52.07 | 53.34 | 51.84 | 52.31 | 52.31 | 311,800 |
Aug 23, 2023 | 52.61 | 52.81 | 52.09 | 52.43 | 52.43 | 238,300 |
Aug 22, 2023 | 53.18 | 53.52 | 52.23 | 52.57 | 52.57 | 247,200 |
Aug 21, 2023 | 52.42 | 53.11 | 52.15 | 53.00 | 53.00 | 230,600 |
Aug 18, 2023 | 52.02 | 53.17 | 52.02 | 52.58 | 52.58 | 334,200 |
Aug 17, 2023 | 53.45 | 53.45 | 52.16 | 52.46 | 52.46 | 523,500 |
Aug 16, 2023 | 54.96 | 55.17 | 53.46 | 53.47 | 53.47 | 266,200 |
Aug 15, 2023 | 54.91 | 55.48 | 54.26 | 54.97 | 54.97 | 410,000 |
Aug 14, 2023 | 54.55 | 55.24 | 54.06 | 55.15 | 55.15 | 345,700 |
Aug 11, 2023 | 54.66 | 55.17 | 54.44 | 55.04 | 55.04 | 249,700 |
Aug 10, 2023 | 54.26 | 54.78 | 53.49 | 54.76 | 54.76 | 248,500 |
Aug 9, 2023 | 54.62 | 55.00 | 54.11 | 54.19 | 54.19 | 278,900 |
Aug 8, 2023 | 54.49 | 54.79 | 53.11 | 54.65 | 54.65 | 444,700 |
Aug 7, 2023 | 55.51 | 56.18 | 55.26 | 55.42 | 55.42 | 602,100 |
Aug 4, 2023 | 56.99 | 59.31 | 52.20 | 55.16 | 55.16 | 1,898,800 |
Aug 3, 2023 | 60.10 | 60.60 | 59.20 | 59.81 | 59.81 | 439,100 |
Aug 2, 2023 | 60.79 | 60.86 | 59.82 | 60.43 | 60.43 | 242,900 |
Aug 1, 2023 | 61.56 | 62.14 | 61.38 | 61.48 | 61.48 | 238,100 |
Jul 31, 2023 | 61.32 | 62.22 | 61.13 | 61.98 | 61.98 | 271,200 |
Jul 28, 2023 | 62.49 | 62.78 | 60.42 | 61.35 | 61.35 | 317,400 |
Jul 27, 2023 | 62.50 | 62.69 | 61.98 | 62.02 | 62.02 | 625,100 |
Jul 26, 2023 | 62.40 | 62.84 | 61.77 | 62.01 | 62.01 | 251,700 |
Jul 25, 2023 | 61.40 | 62.27 | 60.44 | 62.08 | 62.08 | 417,400 |
Jul 24, 2023 | 61.21 | 62.02 | 60.83 | 61.62 | 61.62 | 236,000 |
Jul 21, 2023 | 62.55 | 62.61 | 61.21 | 61.42 | 61.42 | 293,800 |
Jul 20, 2023 | 63.31 | 63.31 | 61.89 | 62.07 | 62.07 | 476,500 |
Jul 19, 2023 | 61.77 | 63.31 | 61.77 | 63.05 | 63.05 | 462,200 |
Jul 18, 2023 | 60.46 | 61.87 | 60.39 | 61.74 | 61.74 | 284,600 |
Jul 17, 2023 | 59.59 | 60.79 | 59.10 | 60.76 | 60.76 | 348,300 |
Jul 14, 2023 | 61.70 | 61.70 | 59.32 | 59.94 | 59.94 | 425,800 |
Jul 13, 2023 | 61.48 | 61.78 | 60.90 | 61.63 | 61.63 | 318,600 |
Jul 12, 2023 | 61.44 | 61.54 | 60.42 | 60.89 | 60.89 | 434,800 |
Jul 11, 2023 | 60.08 | 61.29 | 59.96 | 60.58 | 60.58 | 366,800 |
Jul 10, 2023 | 57.44 | 59.21 | 57.09 | 59.17 | 59.17 | 242,600 |
Jul 7, 2023 | 57.41 | 58.36 | 57.41 | 57.93 | 57.93 | 277,600 |
Jul 6, 2023 | 57.57 | 57.91 | 56.91 | 57.52 | 57.52 | 286,100 |
Jul 5, 2023 | 58.92 | 58.92 | 57.83 | 58.25 | 58.25 | 261,700 |
Jul 3, 2023 | 58.92 | 59.82 | 58.58 | 59.13 | 59.13 | 175,000 |
Jun 30, 2023 | 58.60 | 59.86 | 58.34 | 59.35 | 59.35 | 426,600 |
Jun 29, 2023 | 57.69 | 58.69 | 57.40 | 58.34 | 58.34 | 315,400 |
Jun 28, 2023 | 57.79 | 58.32 | 57.48 | 58.00 | 58.00 | 324,500 |
Jun 27, 2023 | 55.58 | 58.06 | 55.22 | 58.00 | 58.00 | 440,200 |
Jun 26, 2023 | 55.00 | 55.95 | 54.49 | 55.62 | 55.62 | 413,400 |
Jun 23, 2023 | 53.83 | 54.86 | 53.83 | 54.58 | 54.58 | 1,065,500 |
Jun 22, 2023 | 54.46 | 54.46 | 53.31 | 54.40 | 54.40 | 269,600 |
Jun 21, 2023 | 54.81 | 54.81 | 54.09 | 54.56 | 54.56 | 318,400 |
Jun 20, 2023 | 54.89 | 55.66 | 54.54 | 55.05 | 55.05 | 614,400 |
Jun 16, 2023 | 56.19 | 56.19 | 54.45 | 55.18 | 55.18 | 783,700 |
Jun 15, 2023 | 53.93 | 55.56 | 53.56 | 55.52 | 55.52 | 437,000 |
Jun 14, 2023 | 54.39 | 55.16 | 53.71 | 54.25 | 54.25 | 467,500 |
Jun 13, 2023 | 54.26 | 55.16 | 53.89 | 54.63 | 54.63 | 440,800 |
Jun 12, 2023 | 54.28 | 54.71 | 53.63 | 53.99 | 53.99 | 394,100 |
Jun 9, 2023 | 53.54 | 54.26 | 53.37 | 54.22 | 54.22 | 294,200 |
Jun 8, 2023 | 54.05 | 54.05 | 53.03 | 53.58 | 53.58 | 339,600 |
Jun 7, 2023 | 53.34 | 54.61 | 53.25 | 54.02 | 54.02 | 557,700 |
Jun 6, 2023 | 52.24 | 53.27 | 52.14 | 53.08 | 53.08 | 430,800 |
Jun 5, 2023 | 52.13 | 53.35 | 51.96 | 52.23 | 52.23 | 326,000 |
Jun 2, 2023 | 51.12 | 52.86 | 51.12 | 52.83 | 52.83 | 482,600 |
Jun 1, 2023 | 52.10 | 52.21 | 50.64 | 50.72 | 50.72 | 403,900 |
May 31, 2023 | 52.04 | 52.64 | 51.93 | 52.33 | 52.33 | 698,100 |
May 30, 2023 | 52.94 | 53.47 | 51.56 | 52.13 | 52.13 | 290,500 |
May 26, 2023 | 53.10 | 53.60 | 52.62 | 52.68 | 52.68 | 341,300 |
May 25, 2023 | 53.10 | 53.61 | 52.94 | 53.22 | 53.22 | 330,200 |
May 24, 2023 | 53.65 | 53.78 | 52.53 | 53.21 | 53.21 | 398,600 |
May 23, 2023 | 54.99 | 55.34 | 53.80 | 54.21 | 54.21 | 302,600 |
May 22, 2023 | 54.19 | 55.23 | 53.86 | 55.00 | 55.00 | 424,300 |
May 19, 2023 | 56.32 | 56.39 | 53.92 | 54.14 | 54.14 | 470,700 |
May 18, 2023 | 56.53 | 57.18 | 55.50 | 55.93 | 55.93 | 291,700 |
May 17, 2023 | 56.46 | 57.03 | 55.98 | 56.66 | 56.66 | 338,100 |
May 16, 2023 | 56.53 | 56.68 | 55.77 | 56.16 | 56.16 | 214,000 |
May 15, 2023 | 56.74 | 57.37 | 56.24 | 57.08 | 57.08 | 269,800 |
May 12, 2023 | 56.12 | 56.67 | 55.87 | 56.55 | 56.55 | 282,000 |
May 11, 2023 | 54.96 | 56.54 | 54.03 | 56.00 | 56.00 | 333,300 |
May 10, 2023 | 56.42 | 56.42 | 55.24 | 55.46 | 55.46 | 304,100 |
May 9, 2023 | 56.29 | 57.09 | 55.40 | 55.65 | 55.65 | 537,500 |
May 8, 2023 | 56.15 | 56.69 | 55.60 | 56.57 | 56.57 | 434,900 |
May 5, 2023 | 60.05 | 60.85 | 54.70 | 55.74 | 55.74 | 973,000 |
May 4, 2023 | 60.86 | 61.01 | 59.70 | 60.86 | 60.86 | 652,100 |
May 3, 2023 | 61.43 | 62.79 | 61.16 | 61.19 | 61.19 | 516,000 |
May 2, 2023 | 62.17 | 62.59 | 61.31 | 61.51 | 61.51 | 368,000 |
May 1, 2023 | 63.18 | 63.57 | 62.45 | 62.47 | 62.47 | 344,800 |
Apr 28, 2023 | 63.23 | 64.25 | 62.75 | 63.38 | 63.38 | 371,300 |
Apr 27, 2023 | 63.81 | 63.81 | 62.37 | 63.39 | 63.39 | 269,900 |
Apr 26, 2023 | 63.38 | 63.85 | 62.90 | 63.56 | 63.56 | 549,300 |
Apr 25, 2023 | 65.14 | 65.47 | 63.69 | 63.71 | 63.71 | 284,800 |
Related Tickers
BSY Bentley Systems, Incorporated
54.44
+0.04%
QTWO Q2 Holdings, Inc.
53.78
+0.73%
BLKB Blackbaud, Inc.
78.38
-1.01%
ALIT Alight, Inc.
9.16
-0.97%
APPF AppFolio, Inc.
215.90
-1.56%
VERX Vertex, Inc.
28.91
+3.47%
GBTG Global Business Travel Group, Inc.
6.00
0.00%
PLUS ePlus inc.
79.03
-1.35%
YOU Clear Secure, Inc.
17.79
-0.34%
BL BlackLine, Inc.
59.93
-2.49%