ENV

Envestnet Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

ENV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week70.7172.8664.7066.97463,789-2.93-4.14%
1 Month75.3576.3064.7070.85357,336-7.57-10.05%
3 Months80.9684.7861.0070.62586,832-13.18-16.28%
6 Months78.0788.4561.0074.97471,237-10.29-13.18%
1 Year60.7192.5158.5476.34418,1087.0711.65%
3 Years56.3092.5145.5367.70363,96911.4820.39%
5 Years31.3592.5130.8060.04312,68736.43116.2%

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
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.