Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Envestnet Inc | ENV | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 2.39 | 3.65% | 67.78 | 16:01:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 66.03 | 65.37 | 68.31 | 67.78 | 65.39 |
ENV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 70.71 | 72.86 | 64.70 | 66.97 | 463,789 | -2.93 | -4.14% |
| 1 Month | 75.35 | 76.30 | 64.70 | 70.85 | 357,336 | -7.57 | -10.05% |
| 3 Months | 80.96 | 84.78 | 61.00 | 70.62 | 586,832 | -13.18 | -16.28% |
| 6 Months | 78.07 | 88.45 | 61.00 | 74.97 | 471,237 | -10.29 | -13.18% |
| 1 Year | 60.71 | 92.51 | 58.54 | 76.34 | 418,108 | 7.07 | 11.65% |
| 3 Years | 56.30 | 92.51 | 45.53 | 67.70 | 363,969 | 11.48 | 20.39% |
| 5 Years | 31.35 | 92.51 | 30.80 | 60.04 | 312,687 | 36.43 | 116.2% |
ENV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2021 | 65.39 | 0.21 | 0.32% | 65.32 | 66.295 | 64.70 | 330,343 |
| May 12 2021 | 65.18 | -2.28 | -3.38% | 66.82 | 67.27 | 64.821 | 546,081 |
| May 11 2021 | 67.46 | 0.10 | 0.15% | 66.01 | 67.975 | 66.01 | 336,638 |
| May 10 2021 | 67.36 | -1.23 | -1.79% | 68.11 | 69.09 | 67.31 | 374,799 |
| May 07 2021 | 68.59 | -2.12 | -3.0% | 70.71 | 72.86 | 68.49 | 730,936 |
| May 06 2021 | 70.71 | 0.04 | 0.06% | 70.68 | 71.32 | 69.98 | 667,461 |
| May 05 2021 | 70.67 | -0.76 | -1.06% | 71.82 | 71.95 | 70.59 | 237,893 |
| May 04 2021 | 71.43 | -0.98 | -1.35% | 71.82 | 72.09 | 70.94 | 360,283 |
| May 03 2021 | 72.41 | -1.42 | -1.92% | 74.29 | 74.47 | 72.41 | 298,336 |
| Apr 30 2021 | 73.83 | -0.40 | -0.54% | 73.47 | 74.05 | 73.10 | 244,992 |
| Apr 29 2021 | 74.23 | -0.24 | -0.32% | 74.74 | 74.74 | 73.295 | 192,078 |
| Apr 28 2021 | 74.47 | 0.38 | 0.51% | 74.10 | 74.70 | 73.69 | 163,707 |
| Apr 27 2021 | 74.09 | 0.41 | 0.56% | 73.78 | 75.13 | 73.72 | 311,697 |
| Apr 26 2021 | 73.68 | 0.87 | 1.19% | 73.16 | 74.56 | 73.16 | 439,454 |
| Apr 23 2021 | 72.81 | 1.18 | 1.65% | 72.37 | 74.02 | 71.81 | 308,002 |
| Apr 22 2021 | 71.63 | -0.92 | -1.27% | 72.30 | 73.2308 | 71.60 | 358,352 |
| Apr 21 2021 | 72.55 | 0.45 | 0.62% | 71.62 | 72.91 | 71.51 | 262,084 |
| Apr 20 2021 | 72.10 | -1.46 | -1.98% | 73.28 | 74.09 | 71.80 | 235,751 |
| Apr 19 2021 | 73.56 | -1.65 | -2.19% | 74.96 | 75.33 | 73.16 | 406,899 |
| Apr 16 2021 | 75.21 | 0.50 | 0.67% | 75.35 | 76.30 | 74.82 | 340,782 |
| Apr 15 2021 | 74.71 | 1.44 | 1.97% | 74.34 | 75.55 | 73.58 | 518,338 |
| Apr 14 2021 | 73.27 | -1.00 | -1.35% | 74.62 | 75.19 | 73.11 | 390,662 |
