Get the Stockscreener App
67.81
2.28%
+1.51
After Hours:
67.81
Overview
News
Price History
Option Chain
Financials
Why ENV Down?
Discussions
Forecast
Dividend History
Envestnet Inc. Stock (ENV) Price History
The historical daily chart and data for Envestnet Inc. stock (ENV), show that the latest closing stock price as of May 17, 2024, is $67.81.
- Envestnet Inc. all-time high stock price is $92.51, occurred on August 07, 2020.
- The lowest Envestnet Inc. stock price recorded was $19.30 on February 08, 2016. Since then, Envestnet Inc.'s stock price has risen over 251.35% to $67.81 now.
- The 52-week high stock price for ENV is $68.83, representing a 1.50% increase from the current share price, occurred on April 16, 2024.
- The 52-week low stock price for ENV is $33.12, indicating a -51.16% decrease from the current share price, occurred on November 13, 2023.
- The closing price of Envestnet Inc. (ENV) stock in the beginning of 2023 was $80.60. The stock closed the year at $61.70, a loss of over -23.45% for the year.
The table below shows more information about ENV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $68.05 | $66.27 | $1.78 | 439,838.0 | +2.28% |
| May 16, 2024 | $66.88 | $65.74 | $1.14 | 285,007.0 | -0.85% |
| May 15, 2024 | $68.07 | $66.35 | $1.72 | 347,659.0 | +0.57% |
| May 14, 2024 | $67.14 | $65.24 | $1.90 | 364,309.0 | +1.13% |
| May 13, 2024 | $68.45 | $65.56 | $2.89 | 476,785.0 | -2.36% |
| May 10, 2024 | $67.36 | $64.98 | $2.38 | 484,702.0 | +1.68% |
| May 09, 2024 | $66.63 | $62.95 | $3.68 | 687,223.0 | +3.87% |
| May 08, 2024 | $64.47 | $61.74 | $2.73 | 729,934.0 | +1.59% |
| May 07, 2024 | $63.66 | $62.44 | $1.23 | 518,354.0 | -1.06% |
| May 06, 2024 | $64.48 | $63.30 | $1.18 | 275,022.0 | +0.75% |
| May 03, 2024 | $64.44 | $62.83 | $1.61 | 288,891.0 | -0.68% |
| May 02, 2024 | $63.68 | $62.09 | $1.59 | 330,129.0 | +2.09% |
| May 01, 2024 | $63.95 | $61.97 | $1.98 | 338,564.0 | +0.03% |
| Apr 30, 2024 | $62.62 | $61.62 | $1.00 | 330,210.0 | -1.15% |
| Apr 29, 2024 | $63.17 | $62.10 | $1.07 | 294,105.0 | +1.03% |
| Apr 26, 2024 | $63.82 | $61.84 | $1.98 | 374,811.0 | -0.34% |
| Apr 25, 2024 | $63.33 | $61.40 | $1.93 | 387,701.0 | +0.11% |
| Apr 24, 2024 | $63.28 | $61.79 | $1.49 | 279,170.0 | -0.45% |
| Apr 23, 2024 | $63.00 | $61.20 | $1.80 | 343,917.0 | +1.39% |
| Apr 22, 2024 | $63.71 | $61.52 | $2.19 | 572,623.0 | -2.56% |
Envestnet Inc. Stock (ENV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Envestnet Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Envestnet Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Envestnet Inc. Stock (ENV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $68.45 | $61.74 | $6.71 | 6,006,255.0 | +9.25% |
| Apr, 2024 | $68.83 | $55.16 | $13.67 | 14,237,920.0 | +7.18% |
| Mar, 2024 | $58.35 | $50.13 | $8.22 | 8,699,132.0 | +12.38% |
| Feb, 2024 | $53.83 | $48.60 | $5.23 | 8,225,066.0 | +0.84% |
| Jan, 2024 | $54.16 | $46.48 | $7.69 | 9,336,986.0 | +3.19% |
Envestnet Inc. Stock (ENV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.79 | $36.81 | $13.98 | 13,610,090.0 | +30.21% |
| Nov, 2023 | $40.86 | $33.12 | $7.74 | 26,996,294.0 | +2.78% |
| Oct, 2023 | $44.02 | $35.36 | $8.66 | 11,921,395.0 | -15.97% |
| Sep, 2023 | $55.22 | $43.01 | $12.21 | 12,264,735.0 | -19.40% |
| Aug, 2023 | $62.14 | $51.84 | $10.30 | 9,028,023.0 | -11.86% |
| Jul, 2023 | $63.31 | $56.91 | $6.40 | 6,773,129.0 | +4.43% |
| Jun, 2023 | $59.86 | $50.64 | $9.22 | 9,439,038.0 | +13.41% |
| May, 2023 | $63.57 | $51.56 | $12.01 | 8,999,056.0 | -17.43% |
| Apr, 2023 | $66.50 | $57.45 | $9.05 | 7,264,699.0 | +8.03% |
| Mar, 2023 | $62.49 | $52.39 | $10.10 | 10,522,179.0 | -6.14% |
| Feb, 2023 | $69.22 | $58.91 | $10.31 | 7,438,456.0 | -3.83% |
| Jan, 2023 | $67.16 | $60.69 | $6.47 | 10,332,552.0 | +5.35% |
Envestnet Inc. Stock (ENV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $62.81 | $57.97 | $4.84 | 12,218,185.0 | +4.54% |
| Nov, 2022 | $59.51 | $45.37 | $14.14 | 14,526,212.0 | +19.69% |
| Oct, 2022 | $50.27 | $41.72 | $8.55 | 5,614,182.0 | +11.06% |
| Sep, 2022 | $54.21 | $44.33 | $9.88 | 7,053,540.0 | -15.22% |
| Aug, 2022 | $60.96 | $52.25 | $8.71 | 7,568,097.0 | -10.13% |
| Jul, 2022 | $58.68 | $49.08 | $9.60 | 7,428,680.0 | +10.42% |
| Jun, 2022 | $67.83 | $51.39 | $16.44 | 11,597,478.0 | -20.79% |
| May, 2022 | $79.88 | $59.01 | $20.87 | 14,442,957.0 | -16.35% |
| Apr, 2022 | $84.58 | $71.88 | $12.70 | 10,269,219.0 | +6.99% |
| Mar, 2022 | $76.90 | $71.23 | $5.67 | 9,877,918.0 | -0.51% |
| Feb, 2022 | $75.12 | $65.06 | $10.06 | 10,569,231.0 | +1.19% |
| Jan, 2022 | $81.72 | $68.23 | $13.49 | 5,662,836.0 | -6.81% |
1.93%
0.53%
Cap:
|
Volume (24h):