Register for streaming realtime charts, analysis tools, and prices.
ENV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 62.50 | -0.15 | -0.24% | 62.61 | 62.63 | 62.44 | 405,288 |
| Sep 17 2024 | 62.65 | 0.07 | 0.11% | 62.61 | 62.69 | 62.53 | 520,105 |
| Sep 16 2024 | 62.58 | -0.04 | -0.06% | 62.70 | 62.70 | 62.55 | 958,351 |
| Sep 13 2024 | 62.62 | -0.10 | -0.16% | 62.73 | 62.73 | 62.62 | 392,568 |
| Sep 12 2024 | 62.72 | 0.07 | 0.11% | 62.68 | 62.74 | 62.59 | 585,767 |
| Sep 11 2024 | 62.65 | -0.12 | -0.19% | 62.71 | 62.77 | 62.51 | 269,092 |
| Sep 10 2024 | 62.77 | -0.01 | -0.02% | 62.74 | 62.79 | 62.66 | 331,046 |
| Sep 09 2024 | 62.78 | -0.03 | -0.05% | 62.72 | 62.84 | 62.70 | 222,439 |
| Sep 06 2024 | 62.81 | -0.04 | -0.06% | 62.83 | 62.92 | 62.65 | 222,022 |
| Sep 05 2024 | 62.85 | -0.02 | -0.03% | 62.71 | 62.91 | 62.70 | 356,128 |
| Sep 04 2024 | 62.87 | 0.04 | 0.06% | 62.75 | 62.895 | 62.465 | 677,405 |
| Sep 03 2024 | 62.83 | 0.08 | 0.13% | 62.78 | 62.88 | 62.715 | 789,308 |
| Aug 30 2024 | 62.75 | 0.17 | 0.27% | 62.75 | 62.86 | 62.65 | 701,697 |
| Aug 29 2024 | 62.58 | -0.23 | -0.37% | 62.89 | 62.92 | 62.58 | 303,762 |
| Aug 28 2024 | 62.81 | -0.04 | -0.06% | 62.82 | 62.94 | 62.78 | 248,041 |
| Aug 27 2024 | 62.85 | 0.04 | 0.06% | 62.81 | 62.95 | 62.81 | 422,202 |
| Aug 26 2024 | 62.81 | -0.19 | -0.30% | 62.99 | 62.99 | 62.80 | 342,810 |
| Aug 23 2024 | 63.00 | 0.20 | 0.32% | 62.90 | 63.00 | 62.83 | 971,930 |
| Aug 22 2024 | 62.80 | -0.03 | -0.05% | 62.87 | 62.99 | 62.80 | 401,989 |
| Aug 21 2024 | 62.83 | 0.03 | 0.05% | 62.80 | 62.85 | 62.75 | 276,522 |
| Aug 20 2024 | 62.80 | 0.04 | 0.06% | 62.80 | 62.90 | 62.72 | 332,629 |
| Aug 19 2024 | 62.76 | 0.11 | 0.18% | 62.65 | 62.93 | 62.51 | 606,529 |
| Aug 16 2024 | 62.65 | -0.25 | -0.40% | 62.73 | 62.76 | 62.40 | 614,171 |
| Aug 15 2024 | 62.90 | -0.10 | -0.16% | 63.05 | 63.11 | 62.835 | 5,016,980 |
| Aug 14 2024 | 63.00 | 1.01 | 1.63% | 61.98 | 63.04 | 61.96 | 1,601,287 |
| Aug 13 2024 | 61.99 | 0.04 | 0.06% | 61.985 | 62.005 | 61.96 | 474,561 |
| Aug 12 2024 | 61.95 | -0.08 | -0.13% | 62.00 | 62.04 | 61.91 | 641,514 |
| Aug 09 2024 | 62.03 | 0.02 | 0.03% | 62.00 | 62.15 | 61.96 | 570,789 |
| Aug 08 2024 | 62.01 | 0.04 | 0.06% | 62.10 | 62.10 | 61.97 | 582,622 |
| Aug 07 2024 | 61.97 | 0.00 | 0.00% | 62.05 | 62.10 | 61.96 | 823,275 |
| Aug 06 2024 | 61.97 | 0.04 | 0.06% | 61.88 | 62.10 | 61.88 | 920,996 |
| Aug 05 2024 | 61.93 | 0.01 | 0.02% | 61.80 | 62.14 | 61.735 | 1,513,383 |
| Aug 02 2024 | 61.92 | -0.02 | -0.03% | 61.915 | 62.04 | 61.88 | 780,110 |
| Aug 01 2024 | 61.94 | -0.04 | -0.06% | 62.00 | 62.10 | 61.89 | 718,789 |
| Jul 31 2024 | 61.98 | 0.14 | 0.23% | 61.93 | 62.10 | 61.88 | 578,956 |
| Jul 30 2024 | 61.84 | -0.24 | -0.39% | 62.07 | 62.11 | 61.78 | 932,540 |
| Jul 29 2024 | 62.08 | 0.08 | 0.13% | 62.03 | 62.14 | 61.95 | 489,570 |
| Jul 26 2024 | 62.00 | 0.13 | 0.21% | 61.98 | 62.00 | 61.88 | 769,375 |
| Jul 25 2024 | 61.87 | -0.10 | -0.16% | 61.86 | 61.98 | 61.81 | 1,529,005 |
| Jul 24 2024 | 61.97 | 0.13 | 0.21% | 61.73 | 61.98 | 61.70 | 520,371 |
| Jul 23 2024 | 61.84 | 0.24 | 0.39% | 61.69 | 61.885 | 61.66 | 1,056,473 |
| Jul 22 2024 | 61.60 | 0.00 | 0.00% | 61.71 | 61.71 | 61.495 | 1,746,916 |
| Jul 19 2024 | 61.60 | 0.05 | 0.08% | 61.50 | 61.69 | 61.42 | 1,618,086 |
| Jul 18 2024 | 61.55 | -0.07 | -0.11% | 61.60 | 61.70 | 61.49 | 2,849,063 |
| Jul 17 2024 | 61.62 | 0.06 | 0.10% | 61.61 | 61.72 | 61.56 | 1,441,952 |
| Jul 16 2024 | 61.56 | -0.28 | -0.45% | 61.79 | 62.00 | 61.54 | 2,284,163 |
| Jul 15 2024 | 61.84 | 0.25 | 0.41% | 61.80 | 62.26 | 61.61 | 2,557,923 |
| Jul 12 2024 | 61.59 | -0.06 | -0.10% | 61.85 | 61.85 | 61.51 | 5,561,863 |
| Jul 11 2024 | 61.65 | -0.05 | -0.08% | 62.00 | 62.04 | 61.36 | 9,895,584 |
| Jul 10 2024 | 61.70 | -0.58 | -0.93% | 62.29 | 62.90 | 61.58 | 351,719 |
| Jul 09 2024 | 62.28 | -0.97 | -1.53% | 63.08 | 63.60 | 62.145 | 579,297 |
| Jul 08 2024 | 63.25 | 0.18 | 0.29% | 63.00 | 66.00 | 62.02 | 1,338,218 |
| Jul 05 2024 | 63.07 | -0.13 | -0.21% | 62.81 | 63.33 | 62.53 | 152,485 |
| Jul 03 2024 | 63.20 | 1.08 | 1.74% | 62.25 | 63.785 | 62.11 | 181,104 |
| Jul 02 2024 | 62.12 | 0.99 | 1.62% | 60.86 | 62.56 | 60.86 | 324,028 |
| Jul 01 2024 | 61.13 | -1.46 | -2.33% | 62.64 | 63.14 | 60.74 | 322,754 |
| Jun 28 2024 | 62.59 | 0.16 | 0.26% | 63.03 | 63.30 | 61.97 | 571,272 |
| Jun 27 2024 | 62.43 | -0.08 | -0.13% | 62.41 | 62.75 | 61.905 | 354,254 |
| Jun 26 2024 | 62.51 | -0.38 | -0.60% | 62.52 | 62.96 | 61.97 | 338,776 |
| Jun 25 2024 | 62.89 | 0.11 | 0.18% | 62.68 | 62.91 | 61.845 | 228,675 |
| Jun 24 2024 | 62.78 | 0.41 | 0.66% | 62.22 | 63.30 | 61.79 | 245,548 |
| Jun 21 2024 | 62.37 | 0.12 | 0.19% | 62.15 | 64.23 | 61.74 | 691,316 |
