Get the Stockscreener App
63.09
0.00%
0.00
Pre-market:
63.09
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 November 20, 2024, is $63.09.
- 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 226.89% to $63.09 now.
- The 52-week high stock price for ENV is $73.04, representing a 15.77% increase from the current share price, occurred on May 23, 2024.
- The 52-week low stock price for ENV is $36.43, indicating a -42.26% decrease from the current share price, occurred on November 28, 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 |
|---|---|---|---|---|---|
| Nov 20, 2024 | $63.12 | $63.07 | $0.05 | 1,654,407.0 | +0.00% |
| Nov 19, 2024 | $63.12 | $63.07 | $0.05 | 1,894,191.0 | +0.02% |
| Nov 18, 2024 | $63.10 | $62.95 | $0.15 | 1,411,283.0 | +0.22% |
| Nov 15, 2024 | $63.00 | $62.90 | $0.10 | 776,866.0 | -0.03% |
| Nov 14, 2024 | $63.00 | $62.93 | $0.07 | 773,243.0 | -0.02% |
| Nov 13, 2024 | $63.02 | $62.95 | $0.07 | 686,280.0 | +0.08% |
| Nov 12, 2024 | $63.03 | $62.92 | $0.11 | 787,487.0 | -0.10% |
| Nov 11, 2024 | $63.09 | $62.91 | $0.18 | 809,742.0 | +0.03% |
| Nov 08, 2024 | $63.05 | $62.90 | $0.15 | 641,388.0 | -0.08% |
| Nov 07, 2024 | $63.31 | $62.89 | $0.42 | 1,374,849.0 | +0.21% |
| Nov 06, 2024 | $63.04 | $62.85 | $0.19 | 1,064,297.0 | +0.10% |
| Nov 05, 2024 | $62.87 | $62.80 | $0.07 | 1,038,189.0 | +0.05% |
| Nov 04, 2024 | $62.86 | $62.78 | $0.08 | 629,589.0 | -0.05% |
| Nov 01, 2024 | $62.83 | $62.77 | $0.06 | 349,273.0 | +0.06% |
| Oct 31, 2024 | $62.86 | $62.76 | $0.10 | 524,683.0 | +0.03% |
| Oct 30, 2024 | $62.83 | $62.75 | $0.08 | 213,857.0 | -0.03% |
| Oct 29, 2024 | $62.84 | $62.74 | $0.10 | 503,492.0 | +0.11% |
| Oct 28, 2024 | $62.84 | $62.71 | $0.13 | 459,949.0 | -0.06% |
| Oct 25, 2024 | $62.81 | $62.72 | $0.095 | 279,595.0 | +0.08% |
| Oct 24, 2024 | $62.81 | $62.67 | $0.14 | 428,766.0 | -0.14% |
| Oct 23, 2024 | $62.80 | $62.74 | $0.055 | 144,000.0 | +0.00% |
| Oct 22, 2024 | $62.80 | $62.73 | $0.07 | 191,677.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $63.31 | $62.77 | $0.54 | 15,545,491.0 | +0.49% |
| Oct, 2024 | $62.86 | $62.57 | $0.29 | 9,996,139.0 | +0.26% |
| Sep, 2024 | $62.92 | $62.44 | $0.48 | 14,453,632.0 | -0.21% |
| Aug, 2024 | $63.11 | $61.70 | $1.41 | 18,618,543.0 | +1.24% |
| Jul, 2024 | $66.00 | $60.74 | $5.26 | 36,542,811.0 | -0.97% |
| Jun, 2024 | $67.21 | $58.92 | $8.29 | 9,199,622.0 | -4.46% |
| May, 2024 | $73.04 | $61.74 | $11.30 | 8,907,718.0 | +5.54% |
| 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% |
10.05%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):