Quantcast

Envestnet, Inc Common Stock Historical Stock Prices

ENV 
$67.5
*  
1
1.46%
Get ENV Alerts
*Delayed - data as of May 23, 2019  -  Find a broker to begin trading ENV now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    ENV Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2019 TO 23-MAY-2019

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.
16:00 67.42 68.05 67.02 67.50 175,816
05/23/2019 67.75 68.05 67.02 67.5 176,231
05/22/2019 68.44 69.36 68.3 68.5 199,644
05/21/2019 67.78 68.99 67.5014 68.79 298,618
05/20/2019 66.49 68.055 66.1 67.13 182,482
05/17/2019 68.14 68.28 66.84 67.01 180,693
05/16/2019 68.03 69.07 67.93 68.72 241,340
05/15/2019 66.68 67.98 66.68 67.7 187,092
05/14/2019 67.04 68.01 66.53 67.32 239,738
05/13/2019 66.54 67.375 65.96 66.62 260,813
05/10/2019 66.6 68.36 66.01 68.27 342,826
05/09/2019 68.329 68.69 65 67.38 974,495
05/08/2019 71.08 71.725 69.565 71.33 571,955
05/07/2019 71.82 72.25 70.35 70.97 312,937
05/06/2019 71.13 72.61 70.62 72.61 363,795
05/03/2019 71.21 72.67 70.845 72.45 281,001
05/02/2019 69.58 71.25 69.57 71.17 204,333
05/01/2019 70.99 71.46 69.57 69.86 247,324
04/30/2019 71.09 71.27 70.095 70.99 204,011
04/29/2019 71.4 71.9 70.88 71.1 202,622
04/26/2019 71.05 71.24 70.63 70.98 141,436
04/25/2019 70.73 72.39 70.45 70.83 535,965
04/24/2019 71.2 71.85 70.58 70.7 341,368
04/23/2019 70.22 71.23 70.09 71.08 920,719
04/22/2019 69.46 70.675 69.125 70.08 220,978
04/18/2019 69.29 69.81 68.11 69.67 221,831
04/17/2019 69.87 69.87 68.38 69.18 198,764
04/16/2019 69.05 69.95 68.53 69.55 311,816
04/15/2019 68.71 69.19 68.32 68.77 170,150
04/12/2019 69.08 69.32 68.51 68.82 197,323
04/11/2019 67.18 68.91 67.1 68.87 353,467
04/10/2019 66.24 66.86 65.75 66.85 545,614
04/09/2019 66.75 67.1 65.94 66.09 179,118
04/08/2019 65.97 67.32 65.575 67.01 237,536
04/05/2019 65.44 66.15 65.44 66.12 341,371
04/04/2019 66.52 66.52 64.94 65.25 290,242
04/03/2019 67.27 67.45 66 66.4 264,499
04/02/2019 66.57 66.88 66.135 66.72 143,439
04/01/2019 65.86 66.55 65.37 66.53 218,783
03/29/2019 65.28 65.765 64.7148 65.39 320,694
03/28/2019 64.24 64.69 63.75 64.65 219,148
03/27/2019 64.36 64.89 63.335 64.02 208,286
03/26/2019 64.68 65.415 64.18 64.6 240,414
03/25/2019 64.08 64.67 63.631 64.03 217,003
03/22/2019 65.78 66 63.99 64.1 333,497
03/21/2019 65.06 66.78 64.71 66.39 259,590
03/20/2019 64.98 66.28 64.2285 65.29 241,763
03/19/2019 66.86 67.29 66.05 66.67 259,467
03/18/2019 66.54 67.52 66.03 66.38 339,487
03/15/2019 64.86 66.67 64.35 66.64 768,882
03/14/2019 64.2 64.61 63.43 64.48 116,658
03/13/2019 63.78 65.33 63.17 64.37 619,403
03/12/2019 62.81 64.02 62.4 63.42 273,001
03/11/2019 61.47 62.87 61.27 62.75 240,613
03/08/2019 60.04 61.31 59.945 61.18 259,997
03/07/2019 61.19 61.25 60.225 60.57 331,199
03/06/2019 61.06 61.39 60.39 61.12 274,595
03/05/2019 61.41 61.41 60.8 61.09 476,853
03/04/2019 61.82 62.27 61.07 61.4 357,901
03/01/2019 61.15 62.0897 61.04 61.59 336,737
02/28/2019 61.13 61.37 60.57 61.01 156,899
02/27/2019 60.42 61.64 60.3411 61.38 451,539
02/26/2019 60.5 61.5 60.27 60.91 423,877
02/25/2019 61.87 62.3839 60.45 60.68 566,108
*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?



Smart Portfolio