Register for real-time alerts, custom portfolio, and market movers
ENV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 62.29 | -0.28 | -0.45% | 62.34 | 63.28 | 61.79 | 286,059 |
| Apr 23 2024 | 62.57 | 0.86 | 1.39% | 62.04 | 63.00 | 61.205 | 356,623 |
| Apr 22 2024 | 61.71 | -1.62 | -2.56% | 63.56 | 64.32 | 61.52 | 581,012 |
| Apr 19 2024 | 63.33 | 1.11 | 1.78% | 61.90 | 63.74 | 61.19 | 772,618 |
| Apr 18 2024 | 62.22 | 0.02 | 0.03% | 62.47 | 64.97 | 61.5901 | 913,752 |
| Apr 17 2024 | 62.20 | 0.40 | 0.65% | 62.07 | 63.26 | 60.58 | 1,639,151 |
| Apr 16 2024 | 61.80 | 5.26 | 9.30% | 55.41 | 68.83 | 55.27 | 3,144,551 |
| Apr 15 2024 | 56.54 | -0.76 | -1.33% | 57.66 | 58.315 | 56.18 | 714,183 |
| Apr 12 2024 | 57.30 | -1.72 | -2.91% | 58.34 | 58.685 | 56.93 | 515,933 |
| Apr 11 2024 | 59.02 | 0.80 | 1.37% | 58.17 | 59.73 | 57.83 | 563,010 |
| Apr 10 2024 | 58.22 | -1.39 | -2.33% | 57.72 | 58.90 | 57.145 | 796,258 |
| Apr 09 2024 | 59.61 | 1.19 | 2.04% | 58.96 | 59.69 | 58.13 | 392,276 |
| Apr 08 2024 | 58.42 | 0.12 | 0.21% | 58.80 | 58.9075 | 58.08 | 327,341 |
| Apr 05 2024 | 58.30 | 1.28 | 2.24% | 56.72 | 58.33 | 56.72 | 549,108 |
| Apr 04 2024 | 57.02 | -0.05 | -0.09% | 57.78 | 58.05 | 56.19 | 780,458 |
| Apr 03 2024 | 57.07 | -0.04 | -0.07% | 56.55 | 57.56 | 56.55 | 280,102 |
| Apr 02 2024 | 57.11 | -0.18 | -0.31% | 56.64 | 57.44 | 56.27 | 365,164 |
| Apr 01 2024 | 57.29 | -0.62 | -1.07% | 59.28 | 59.28 | 56.85 | 347,458 |
| Mar 28 2024 | 57.91 | 0.25 | 0.43% | 57.69 | 58.35 | 57.34 | 439,192 |
| Mar 27 2024 | 57.66 | 1.48 | 2.63% | 56.92 | 57.71 | 56.50 | 730,402 |
| Mar 26 2024 | 56.18 | -0.97 | -1.70% | 57.37 | 58.10 | 55.81 | 453,502 |
| Mar 25 2024 | 57.15 | 0.48 | 0.85% | 56.93 | 57.575 | 56.24 | 384,992 |
| Mar 22 2024 | 56.67 | -0.57 | -1.00% | 57.55 | 57.55 | 55.85 | 477,602 |
| Mar 21 2024 | 57.24 | 0.79 | 1.40% | 56.56 | 57.73 | 56.48 | 613,946 |
| Mar 20 2024 | 56.45 | 2.07 | 3.81% | 54.51 | 56.81 | 54.49 | 382,626 |
| Mar 19 2024 | 54.38 | -0.07 | -0.13% | 54.02 | 55.03 | 53.335 | 278,611 |
| Mar 18 2024 | 54.45 | 0.91 | 1.70% | 53.62 | 55.59 | 53.37 | 419,531 |
| Mar 15 2024 | 53.54 | -0.11 | -0.21% | 52.99 | 54.2017 | 52.83 | 724,911 |
| Mar 14 2024 | 53.65 | -0.81 | -1.49% | 54.22 | 54.46 | 53.065 | 368,639 |
| Mar 13 2024 | 54.46 | -0.74 | -1.34% | 54.95 | 55.43 | 54.36 | 384,353 |
| Mar 12 2024 | 55.20 | -0.29 | -0.52% | 55.60 | 55.88 | 54.70 | 368,117 |
| Mar 11 2024 | 55.49 | 1.20 | 2.21% | 54.97 | 55.84 | 54.38 | 255,610 |
| Mar 08 2024 | 54.29 | 1.32 | 2.49% | 53.71 | 54.45 | 53.34 | 586,613 |
| Mar 07 2024 | 52.97 | 1.37 | 2.66% | 52.07 | 53.33 | 51.94 | 328,544 |
| Mar 06 2024 | 51.60 | 0.16 | 0.31% | 52.06 | 52.28 | 50.88 | 350,054 |
| Mar 05 2024 | 51.44 | -0.02 | -0.04% | 50.95 | 51.46 | 50.72 | 344,892 |
| Mar 04 2024 | 51.46 | 0.39 | 0.76% | 50.94 | 51.66 | 50.86 | 270,538 |
| Mar 01 2024 | 51.07 | -0.46 | -0.89% | 51.53 | 51.69 | 50.13 | 535,019 |
| Feb 29 2024 | 51.53 | 0.55 | 1.08% | 51.81 | 51.97 | 50.35 | 508,937 |
| Feb 28 2024 | 50.98 | 0.07 | 0.14% | 50.24 | 52.03 | 50.18 | 580,992 |
| Feb 27 2024 | 50.91 | -0.29 | -0.57% | 51.77 | 52.12 | 50.57 | 534,889 |
| Feb 26 2024 | 51.20 | -1.77 | -3.34% | 52.59 | 53.70 | 50.47 | 397,118 |
| Feb 23 2024 | 52.97 | 4.08 | 8.35% | 48.40 | 53.8313 | 48.40 | 796,012 |
| Feb 22 2024 | 48.89 | 0.08 | 0.16% | 49.00 | 49.78 | 48.60 | 658,673 |
| Feb 21 2024 | 48.81 | -1.00 | -2.01% | 49.58 | 49.58 | 48.61 | 442,156 |
| Feb 20 2024 | 49.81 | -2.22 | -4.27% | 51.54 | 51.81 | 49.64 | 357,264 |
| Feb 16 2024 | 52.03 | 0.23 | 0.44% | 51.44 | 52.745 | 51.03 | 497,824 |
| Feb 15 2024 | 51.80 | 0.85 | 1.67% | 51.64 | 52.46 | 51.38 | 381,260 |
| Feb 14 2024 | 50.95 | 0.70 | 1.39% | 50.99 | 51.36 | 50.58 | 394,507 |
| Feb 13 2024 | 50.25 | -2.77 | -5.22% | 50.82 | 51.95 | 49.80 | 398,505 |
| Feb 12 2024 | 53.02 | 0.70 | 1.34% | 52.70 | 53.55 | 52.49 | 314,304 |
| Feb 09 2024 | 52.32 | 0.82 | 1.59% | 51.73 | 52.57 | 51.475 | 384,320 |
| Feb 08 2024 | 51.50 | -0.15 | -0.29% | 51.52 | 52.13 | 51.3201 | 249,763 |
| Feb 07 2024 | 51.65 | -0.62 | -1.19% | 52.27 | 52.405 | 51.165 | 255,729 |
| Feb 06 2024 | 52.27 | 1.19 | 2.33% | 51.00 | 52.67 | 50.86 | 220,371 |
| Feb 05 2024 | 51.08 | -1.26 | -2.41% | 51.50 | 51.59 | 50.88 | 240,402 |
| Feb 02 2024 | 52.34 | 0.24 | 0.46% | 51.50 | 52.87 | 51.20 | 269,591 |
| Feb 01 2024 | 52.10 | 1.00 | 1.96% | 51.40 | 52.31 | 50.36 | 337,805 |
| Jan 31 2024 | 51.10 | -1.17 | -2.24% | 52.20 | 53.31 | 50.81 | 357,617 |
| Jan 30 2024 | 52.27 | -1.75 | -3.24% | 53.54 | 54.01 | 51.97 | 424,818 |
| Jan 29 2024 | 54.02 | 1.55 | 2.95% | 52.47 | 54.165 | 52.36 | 303,480 |
| Jan 26 2024 | 52.47 | 0.61 | 1.18% | 52.00 | 52.97 | 51.795 | 224,512 |
