ENV

Envestnet Historical Data

Company Name Stock Ticker Symbol Market Type
Envestnet Inc ENV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.11 -1.85% 58.83 19:57:21
Open Price Low Price High Price Close Price Prev Close
59.32 58.68 59.995 58.83 59.94
more quote information »

ENV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week58.5460.9658.2659.73293,6420.290.5%
1 Month52.5560.9652.44556.88374,0056.2811.95%
3 Months64.5667.82549.081456.27456,866-5.73-8.88%
6 Months67.8384.5849.081466.51526,740-9.00-13.27%
1 Year76.8185.9949.081470.64401,000-17.98-23.41%
3 Years57.0092.5145.5371.74430,5351.833.21%
5 Years43.2592.5138.0067.69365,95315.5836.02%

ENV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 58.83 -1.11 -1.85% 59.32 59.995 58.68 341,406
Aug 16 2022 59.94 0.06 0.1% 59.16 60.505 59.15 395,851
Aug 15 2022 59.88 -0.63 -1.04% 60.34 60.96 59.73 277,542
Aug 12 2022 60.51 1.34 2.26% 59.64 60.62 58.90 259,872
Aug 11 2022 59.17 0.09 0.15% 59.99 59.99 58.71 227,345
Aug 10 2022 59.08 1.60 2.78% 58.54 59.24 58.26 307,599
Aug 09 2022 57.48 0.76 1.34% 56.05 57.54 55.56 328,278
Aug 08 2022 56.72 1.82 3.32% 54.95 57.87 54.95 438,864
Aug 05 2022 54.90 -2.84 -4.92% 56.65 59.29 54.86 908,792
Aug 04 2022 57.74 -0.39 -0.67% 58.44 58.68 57.342 318,547
Aug 03 2022 58.13 1.12 1.96% 57.26 58.31 57.21 365,945
Aug 02 2022 57.01 -0.47 -0.82% 57.31 58.21 56.96 235,325
Aug 01 2022 57.48 -0.79 -1.36% 57.49 57.87 55.64 458,242
Jul 29 2022 58.27 0.75 1.3% 57.63 58.68 57.2874 466,337
Jul 28 2022 57.52 1.27 2.26% 56.50 57.52 56.18 254,394
Jul 27 2022 56.25 1.28 2.33% 54.88 56.52 54.88 225,288
Jul 26 2022 54.97 -0.63 -1.13% 55.20 55.455 54.66 200,397
Jul 25 2022 55.60 0.22 0.4% 55.98 56.19 55.01 318,016
Jul 22 2022 55.38 0.49 0.89% 55.08 55.765 54.27 432,337
Jul 21 2022 54.89 0.98 1.82% 53.59 55.15 53.5484 398,553
Jul 20 2022 53.91 1.42 2.71% 52.55 54.015 52.445 662,571
Jul 19 2022 52.49 2.21 4.4% 50.76 52.82 50.59 499,392
Jul 18 2022 50.28 -0.58 -1.14% 51.26 51.7978 49.96 437,045
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.

Log in to InvestorsHub
Register Now