ストックスクリーナーアプリを入手
63.15
0.09%
0.055
Envestnet Inc (ENV) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $63.16 | $63.10 | $0.06 | 2,775,882.0 | +0.08% |
| 2024-11-20 | $63.12 | $63.07 | $0.05 | 1,654,407.0 | +0.00% |
| 2024-11-19 | $63.12 | $63.07 | $0.05 | 1,894,191.0 | +0.02% |
| 2024-11-18 | $63.10 | $62.95 | $0.15 | 1,411,283.0 | +0.22% |
| 2024-11-15 | $63.00 | $62.90 | $0.10 | 776,866.0 | -0.03% |
| 2024-11-14 | $63.00 | $62.93 | $0.07 | 773,243.0 | -0.02% |
| 2024-11-13 | $63.02 | $62.95 | $0.07 | 686,280.0 | +0.08% |
| 2024-11-12 | $63.03 | $62.92 | $0.11 | 787,487.0 | -0.10% |
| 2024-11-11 | $63.09 | $62.91 | $0.18 | 809,742.0 | +0.03% |
| 2024-11-08 | $63.05 | $62.90 | $0.15 | 641,388.0 | -0.08% |
| 2024-11-07 | $63.31 | $62.89 | $0.42 | 1,374,849.0 | +0.21% |
| 2024-11-06 | $63.04 | $62.85 | $0.19 | 1,064,297.0 | +0.10% |
| 2024-11-05 | $62.87 | $62.80 | $0.07 | 1,038,189.0 | +0.05% |
| 2024-11-04 | $62.86 | $62.78 | $0.08 | 629,589.0 | -0.05% |
| 2024-11-01 | $62.83 | $62.77 | $0.06 | 349,273.0 | +0.06% |
| 2024-10-31 | $62.86 | $62.76 | $0.10 | 524,683.0 | +0.03% |
| 2024-10-30 | $62.83 | $62.75 | $0.08 | 213,857.0 | -0.03% |
| 2024-10-29 | $62.84 | $62.74 | $0.10 | 503,492.0 | +0.11% |
| 2024-10-28 | $62.84 | $62.71 | $0.13 | 459,949.0 | -0.06% |
| 2024-10-25 | $62.81 | $62.72 | $0.095 | 279,595.0 | +0.08% |
| 2024-10-24 | $62.81 | $62.67 | $0.14 | 428,766.0 | -0.14% |
| 2024-10-23 | $62.80 | $62.74 | $0.055 | 144,000.0 | +0.00% |
| 2024-10-22 | $62.80 | $62.73 | $0.07 | 191,677.0 | +0.06% |
Envestnet Inc (ENV) 株の年ごとの株価履歴
この詳細な分析では、Envestnet Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はENV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Envestnet Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のEnvestnet Inc (ENV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $63.31 | $62.77 | $0.54 | 16,666,966.0 | +0.58% |
| 2024-10 | $62.86 | $62.57 | $0.29 | 9,996,139.0 | +0.26% |
| 2024-09 | $62.92 | $62.44 | $0.48 | 14,453,632.0 | -0.21% |
| 2024-08 | $63.11 | $61.70 | $1.41 | 18,618,543.0 | +1.24% |
| 2024-07 | $66.00 | $60.74 | $5.26 | 36,542,811.0 | -0.97% |
| 2024-06 | $67.21 | $58.92 | $8.29 | 9,199,622.0 | -4.46% |
| 2024-05 | $73.04 | $61.74 | $11.30 | 8,907,718.0 | +5.54% |
| 2024-04 | $68.83 | $55.16 | $13.67 | 14,237,920.0 | +7.18% |
| 2024-03 | $58.35 | $50.13 | $8.22 | 8,699,132.0 | +12.38% |
| 2024-02 | $53.83 | $48.60 | $5.23 | 8,225,066.0 | +0.84% |
| 2024-01 | $54.16 | $46.48 | $7.69 | 9,336,986.0 | +3.19% |
2023年のEnvestnet Inc (ENV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $50.79 | $36.81 | $13.98 | 13,610,090.0 | +30.21% |
| 2023-11 | $40.86 | $33.12 | $7.74 | 26,996,294.0 | +2.78% |
| 2023-10 | $44.02 | $35.36 | $8.66 | 11,921,395.0 | -15.97% |
| 2023-09 | $55.22 | $43.01 | $12.21 | 12,264,735.0 | -19.40% |
| 2023-08 | $62.14 | $51.84 | $10.30 | 9,028,023.0 | -11.86% |
| 2023-07 | $63.31 | $56.91 | $6.40 | 6,773,129.0 | +4.43% |
| 2023-06 | $59.86 | $50.64 | $9.22 | 9,439,038.0 | +13.41% |
| 2023-05 | $63.57 | $51.56 | $12.01 | 8,999,056.0 | -17.43% |
| 2023-04 | $66.50 | $57.45 | $9.05 | 7,264,699.0 | +8.03% |
| 2023-03 | $62.49 | $52.39 | $10.10 | 10,522,179.0 | -6.14% |
| 2023-02 | $69.22 | $58.91 | $10.31 | 7,438,456.0 | -3.83% |
| 2023-01 | $67.16 | $60.69 | $6.47 | 10,332,552.0 | +5.35% |
2022年のEnvestnet Inc (ENV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $62.81 | $57.97 | $4.84 | 12,218,185.0 | +4.54% |
| 2022-11 | $59.51 | $45.37 | $14.14 | 14,526,212.0 | +19.69% |
| 2022-10 | $50.27 | $41.72 | $8.55 | 5,614,182.0 | +11.06% |
| 2022-09 | $54.21 | $44.33 | $9.88 | 7,053,540.0 | -15.22% |
| 2022-08 | $60.96 | $52.25 | $8.71 | 7,568,097.0 | -10.13% |
| 2022-07 | $58.68 | $49.08 | $9.60 | 7,428,680.0 | +10.42% |
| 2022-06 | $67.83 | $51.39 | $16.44 | 11,597,478.0 | -20.79% |
| 2022-05 | $79.88 | $59.01 | $20.87 | 14,442,957.0 | -16.35% |
| 2022-04 | $84.58 | $71.88 | $12.70 | 10,269,219.0 | +6.99% |
| 2022-03 | $76.90 | $71.23 | $5.67 | 9,877,918.0 | -0.51% |
| 2022-02 | $75.12 | $65.06 | $10.06 | 10,569,231.0 | +1.19% |
| 2022-01 | $81.72 | $68.23 | $13.49 | 5,662,836.0 | -6.81% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):