Envestnet, Inc Historical Stock Prices

ENV 
$30.4497
*  
0.5903
1.9%
Get ENV Alerts
*Delayed - data as of Sep. 2, 2015 11:39 ET  -  Find a broker to begin trading ENV now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    ENV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:39  31.16  31.45  30.33  30.4497 143,299
09/01/2015 30.75 31.1 30.54 31.04 610,213
08/31/2015 31.35 31.62 30.904 31.23 347,990
08/28/2015 30.07 31.23 29.96 30.87 341,449
08/27/2015 30.48 31 29.58 30.19 416,365
08/26/2015 30.03 30.25 29.135 30.08 668,137
08/25/2015 30.77 30.98 29.26 29.33 619,628
08/24/2015 29.08 31.26 28.51 29.86 688,795
08/21/2015 31.44 32.45 30.96 31.07 570,377
08/20/2015 32.31 32.54 31.8 32.06 559,175
08/19/2015 33.33 33.33 32.6 32.85 392,255
08/18/2015 34.12 34.12 32.77 33.41 464,144
08/17/2015 33.56 34.37 33.13 34.02 518,721
08/14/2015 35.06 35.22 33.52 33.83 883,225
08/13/2015 35.45 35.9899 34.08 35.1 868,974
08/12/2015 30.57 37.12 30.46 35.79 3,520,003
08/11/2015 42 42 29.1 29.38 5,233,768
08/10/2015 44.51 45.355 44.23 45.21 358,050
08/07/2015 44.5 44.91 43.73 44.07 352,570
08/06/2015 46.34 46.45 44.44 44.61 405,812
08/05/2015 45.38 46.31 45 46.12 295,104
08/04/2015 44.52 45.25 44.5 45.15 212,265
08/03/2015 45.18 45.18 43.95 44.62 224,888
07/31/2015 43.7 45.34 43.4 45.29 274,027
07/30/2015 43.59 43.7474 42.98 43.55 224,895
07/29/2015 43.1 44.06 42.43 43.86 494,729
07/28/2015 44.45 44.45 43.14 43.48 369,964
07/27/2015 43.74 44.29 42.99 44.22 438,230
07/24/2015 44.04 44.26 43.8 44.08 278,757
07/23/2015 44.57 44.59 43.61 44.24 426,660
07/22/2015 42.53 44.49 42.48 44.38 598,615
07/21/2015 42.04 42.83 41.83 42.76 340,517
07/20/2015 42.08 42.2 41.43 42.17 208,039
07/17/2015 42 42.05 41.37 42 270,324
07/16/2015 42.06 42.43 41.82 41.91 222,092
07/15/2015 41.97 42.05 41.25 41.92 304,186
07/14/2015 43.94 44.03 41.55 41.92 309,338
07/13/2015 43.6 44 43.28 43.87 372,171
07/10/2015 44.37 44.4399 42.35 43.44 480,877
07/09/2015 42.95 46.13 42.95 43.85 623,153
07/08/2015 42.13 42.22 41.46 41.77 316,432
07/07/2015 41.96 42.98 41.49 42.52 502,636
07/06/2015 40.6 41.26 40.43 41.22 272,047
07/02/2015 41.82 41.82 40.71 41.18 200,281
07/01/2015 41.54 42.76 41.15 41.59 276,045
06/30/2015 41.74 41.9 40.38 40.43 427,647
06/29/2015 42.4 42.78 41.33 41.36 368,919
06/26/2015 42.9 43.2 42.33 42.9 258,789
06/25/2015 42.8 43.12 42.41 42.89 176,876
06/24/2015 42.82 43.08 42.35 42.61 230,585
06/23/2015 42.79 43.39 42.576 43 206,616
06/22/2015 42.07 42.83 41.882 42.67 249,566
06/19/2015 43.13 43.13 41.5 41.79 506,285
06/18/2015 43.25 43.53 42.98 42.99 220,231
06/17/2015 43.52 43.55 43.1 43.17 183,311
06/16/2015 42.93 43.57 42.58 43.37 342,112
06/15/2015 42.9 43.38 42.532 43.08 400,577
06/12/2015 43.61 43.64 42.99 43.23 391,969
06/11/2015 44.15 44.52 43.6 43.67 138,319
06/10/2015 43.75 44.54 43.72 44.12 253,546
06/09/2015 43.57 43.785 42.999 43.54 187,367
06/08/2015 43.56 44 43.46 43.66 266,329
06/05/2015 43.95 44.71 43.54 44.01 236,736
06/04/2015 44.05 44.51 43.745 44.11 279,835
06/03/2015 43.34 44.61 43.19 44.18 397,738
06/02/2015 43.9 44.55 43.24 43.26 237,135
06/01/2015 44.24 44.41 42.96 44.28 374,802
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?