Envestnet, Inc Historical Stock Prices

ENV 
$50.61
*  
1.01
2.04%
Get ENV Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading ENV now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  50.39  51.10  49.78  50.61 234,404
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
11/28/2014 52.5 52.5 51.1 51.15 73,911
11/26/2014 52.35 52.91 51.59 52.51 225,931
11/25/2014 52.6 53.05 51.88 52.17 237,727
11/24/2014 51.8 52.62 51.71 52.56 179,772
11/21/2014 53.06 53.06 51.62 51.77 254,257
11/20/2014 52.19 52.63 51.81 52.09 245,423
11/19/2014 52.82 53.22 51.67 52.58 142,085
11/18/2014 53.19 54.05 52.455 52.81 174,259
11/17/2014 54.3 55.02 52.78 52.83 170,856
11/14/2014 54.37 54.85 53.76 54.5 256,079
11/13/2014 54.42 54.78 53.65 54.11 257,943
11/12/2014 54.24 54.88 53.352 54.25 322,590
11/11/2014 52.21 54.59 51.55 54.5 291,502
11/10/2014 52.44 53.11 51.83 52.12 456,244
11/07/2014 49.45 53.9 49.12 52.16 750,330
11/06/2014 44.13 45.29 44.03 45.29 147,190
11/05/2014 45.59 45.59 43.83 44.24 105,661
11/04/2014 43.38 45.27 43.19 45.16 193,614
11/03/2014 44.4 44.4 43.33 43.66 172,069
10/31/2014 44.49 45.16 43.98 44.42 207,594
10/30/2014 42.9 44.02 42.62 43.38 178,046
10/29/2014 43.59 43.59 42.41 43.01 108,043
10/28/2014 42.35 43.71 42.28 43.62 130,149
10/27/2014 41.68 42.31 41.0301 42.16 68,042
10/24/2014 42.05 42.16 41.35 41.95 211,135
10/23/2014 41.1 42.5 40.93 41.94 129,226
10/22/2014 41.8 41.8 40.46 40.52 85,730
10/21/2014 40.73 41.93 40.6 41.79 85,167
10/20/2014 39.92 40.57 39.73 40.44 126,579
10/17/2014 40.08 40.47 39.4 40.18 157,653
10/16/2014 39.05 39.83 38.56 39.48 175,626
10/15/2014 38.39 40.065 37.9 39.67 201,620
10/14/2014 39.57 40.17 38.89 39.07 217,057
10/13/2014 39.26 40.24 37.76 38.94 214,075
10/10/2014 40.27 41 39 39.1 165,985
10/09/2014 42.29 42.38 40.415 40.57 143,470
10/08/2014 40.92 42.31 40.2701 42.2 149,176
10/07/2014 41.41 41.85 40.76 41.08 187,502
10/06/2014 41.93 42.03 41.07 41.74 117,222
10/03/2014 41.61 42.46 41.6 41.85 203,587
10/02/2014 42.06 42.67 40.45 41.03 444,269
10/01/2014 44.88 45.13 41.76 41.97 206,475
09/30/2014 44.89 45.51 44.64 45 288,203
09/29/2014 43.92 44.9 43.85 44.83 169,116
09/26/2014 43.74 45.34 43.6 44.69 226,589
09/25/2014 44.99 45 43.39 43.44 151,840
09/24/2014 44 45.2 44 45 100,726
09/23/2014 45.26 45.26 43.85 43.98 168,445
09/22/2014 46.3 46.56 45.55 45.58 139,099
09/19/2014 46.72 47.16 46.13 46.63 255,920
09/18/2014 46 47.11 45.76 46.63 102,103
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?