Envestnet, Inc Historical Stock Prices

ENV 
$55.29
*  
1.41
2.62%
Get ENV Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading ENV now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    ENV After Hours
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  53.50  55.34  52.56  55.29 409,073
02/27/2015 57 57.02 52.076 53.88 1,078,985
02/26/2015 56.6 57.41 56.06 57.37 153,138
02/25/2015 55.52 57.26 55.52 56.42 463,964
02/24/2015 55.54 56.35 55.315 55.52 305,703
02/23/2015 54.57 55.5 54.13 55.49 150,835
02/20/2015 53.08 54.63 52.91 54.61 168,267
02/19/2015 52.71 53.34 52.51 53.05 59,440
02/18/2015 52.87 53.63 52.1 52.96 101,537
02/17/2015 53.64 53.99 52.44 53.13 183,499
02/13/2015 54.45 54.67 53.363 54.13 158,370
02/12/2015 53.59 54.5 52.73 54.32 120,333
02/11/2015 53.46 54.1 52.85 53.1 87,611
02/10/2015 53.67 54.235 52.95 53.72 138,162
02/09/2015 54.28 54.54 53.013 53.1 127,533
02/06/2015 54.56 55.48 53.69 54.37 114,243
02/05/2015 52.97 54.5 52.94 54.44 110,802
02/04/2015 51.95 53.61 51.87 52.84 97,090
02/03/2015 52.72 53.39 51.45 52.31 211,280
02/02/2015 51.71 52.19 50.59 52.11 146,412
01/30/2015 52.28 53.03 51.21 51.47 115,315
01/29/2015 52 52.93 51.4 52.78 104,731
01/28/2015 52.65 53.22 51.68 52 104,943
01/27/2015 51.99 52.9 51.04 52.3 103,141
01/26/2015 52.78 52.89 51.97 52.87 106,049
01/23/2015 52.39 53.4 51.91 52.9 103,672
01/22/2015 51.48 52.32 50.03 52.31 152,528
01/21/2015 51.34 51.93 50.41 50.95 156,285
01/20/2015 51.79 51.92 50.18 51.72 148,024
01/16/2015 48.84 51.71 48.84 51.64 134,022
01/15/2015 50.76 50.952 48.42 48.81 202,413
01/14/2015 50.33 51 49.99 50.44 154,698
01/13/2015 50.56 51.4899 50.28 51.01 188,928
01/12/2015 50.69 50.982 49.1632 50.1 158,737
01/09/2015 50.26 50.83 49.72 50.61 152,856
01/08/2015 49.3 50.37 48.82 50.15 124,959
01/07/2015 47.4 48.69 47 48.64 186,821
01/06/2015 47.78 48.1 46.79 47.02 235,474
01/05/2015 48.4 48.4 47.55 48 194,528
01/02/2015 49.4 49.945 48.09 48.76 138,977
12/31/2014 49.18 49.84 48.825 49.14 130,918
12/30/2014 49.37 49.76 48.73 49.09 92,750
12/29/2014 50.65 50.8 49.44 49.6 94,241
12/26/2014 52.16 52.16 50.28 50.52 103,727
12/24/2014 50.45 52.02 50.27 51.94 89,940
12/23/2014 50.93 51.18 50.02 50.32 116,394
12/22/2014 50.36 50.72 50.03 50.61 111,641
12/19/2014 50.74 50.74 49.59 50.42 206,561
12/18/2014 50.39 51.1 49.78 50.61 233,430
12/17/2014 47.47 49.77 47.405 49.6 414,749
12/16/2014 46.78 47.8 46.54 47.15 277,227
12/15/2014 47.44 47.8 46.75 46.9 312,284
12/12/2014 47.03 47.8 47.01 47.16 404,788
12/11/2014 47.41 48.37 47.41 47.85 304,414
12/10/2014 47.46 48.15 47.08 47.33 1,737,914
12/09/2014 46.57 47.65 44.48 47.46 1,195,472
12/08/2014 50.79 51.19 48.65 49.27 229,110
12/05/2014 50.06 51 49.85 50.97 244,780
12/04/2014 50.79 50.9 49.53 49.79 225,245
12/03/2014 50.88 51.8 50.56 50.72 181,374
12/02/2014 49.78 51.03 49.73 50.93 200,939
12/01/2014 50.57 50.67 48.84 49.55 286,913
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?