ENV

Envestnet Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Envestnet Inc ENV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.18 0.23% 79.40 16:01:00
Open Price Low Price High Price Close Price Previous Close
79.23 78.24 80.01 79.40 79.22
more quote information »

ENV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week75.1080.0174.1376.68387,3504.305.73%
1 Month78.2285.1974.1377.64383,4261.181.51%
3 Months84.9986.0774.039278.83335,308-5.59-6.58%
6 Months71.9392.5167.9378.29375,5127.4710.39%
1 Year65.6992.5145.5372.52393,44313.7120.87%
3 Years49.8592.5145.5364.66325,07829.5559.28%
5 Years31.5292.5119.3054.22301,07247.88151.9%

ENV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 79.40 0.18 0.23% 79.23 80.01 78.24 395,588
Nov 24 2020 79.22 2.78 3.64% 77.51 79.58 76.85 354,254
Nov 23 2020 76.44 -0.45 -0.59% 77.05 77.41 75.83 287,769
Nov 20 2020 76.89 0.56 0.73% 75.58 77.56 75.30 308,975
Nov 19 2020 76.33 1.02 1.35% 74.85 76.64 74.20 442,213
Nov 18 2020 75.31 0.37 0.49% 75.10 76.59 74.13 543,541
Nov 17 2020 74.94 -1.94 -2.52% 76.67 77.51 74.90 408,250
Nov 16 2020 76.88 0.18 0.23% 78.07 78.76 76.4913 326,981
Nov 13 2020 76.70 -0.87 -1.12% 78.26 78.46 76.57 411,417
Nov 12 2020 77.57 -0.16 -0.21% 77.19 79.10 76.42 297,559
Nov 11 2020 77.73 -0.82 -1.04% 79.00 79.00 77.06 318,867
Nov 10 2020 78.55 0.41 0.52% 78.50 79.83 76.555 514,316
Nov 09 2020 78.14 0.64 0.83% 82.26 83.20 77.98 613,693
Nov 06 2020 77.50 -6.21 -7.42% 82.50 82.50 76.70 982,173
Nov 05 2020 83.71 1.66 2.02% 83.13 85.19 82.86 236,064
Nov 04 2020 82.05 1.32 1.64% 81.21 83.12 80.70 275,177
Nov 03 2020 80.73 2.45 3.13% 79.72 81.24 79.03 271,115
Nov 02 2020 78.28 1.54 2.01% 77.55 78.83 76.12 188,036
Oct 30 2020 76.74 -0.63 -0.81% 77.01 78.15 75.94 261,511
Oct 29 2020 77.37 0.76 0.99% 76.24 78.01 75.70 279,339
Oct 28 2020 76.61 -3.29 -4.12% 78.22 78.99 76.00 347,266
Oct 27 2020 79.90 -1.65 -2.02% 81.72 82.18 79.72 278,400
Oct 26 2020 81.55 -2.57 -3.06% 82.99 83.21 80.80 226,491
See More Historical Prices »


Your Recent History
NYSE
ENV
Envestnet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.