Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
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
|
|
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 |
ENV Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 75.10 | 80.01 | 74.13 | 76.68 | 387,350 | 4.30 | 5.73% |
| 1 Month | 78.22 | 85.19 | 74.13 | 77.64 | 383,426 | 1.18 | 1.51% |
| 3 Months | 84.99 | 86.07 | 74.0392 | 78.83 | 335,308 | -5.59 | -6.58% |
| 6 Months | 71.93 | 92.51 | 67.93 | 78.29 | 375,512 | 7.47 | 10.39% |
| 1 Year | 65.69 | 92.51 | 45.53 | 72.52 | 393,443 | 13.71 | 20.87% |
| 3 Years | 49.85 | 92.51 | 45.53 | 64.66 | 325,078 | 29.55 | 59.28% |
| 5 Years | 31.52 | 92.51 | 19.30 | 54.22 | 301,072 | 47.88 | 151.9% |
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 |
