-
ENV Stock Chart
-
Historical ENV Prices
Historical Data for ENV |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/22/19 | 56.48 | 62.02 | 56.48 | 794,103 | 61.88 | 6.32 11.38% |
02/21/19 | 56.39 | 56.94 | 55.13 | 311,908 | 55.56 | -0.89 -1.58% |
02/20/19 | 56.97 | 57.16 | 56.17 | 179,641 | 56.45 | -0.44 -0.77% |
02/19/19 | 56.70 | 57.27 | 56.37 | 170,090 | 56.89 | 0.11 0.19% |
02/15/19 | 56.40 | 56.98 | 56.00 | 277,900 | 56.78 | 0.84 1.50% |
02/14/19 | 56.05 | 56.44 | 55.72 | 278,396 | 55.94 | -0.33 -0.59% |
02/13/19 | 56.05 | 56.57 | 55.96 | 146,252 | 56.27 | 0.31 0.55% |
02/12/19 | 55.12 | 56.10 | 54.88 | 184,223 | 55.96 | 1.28 2.34% |
02/11/19 | 54.09 | 54.88 | 53.90 | 449,494 | 54.68 | 0.78 1.45% |
02/08/19 | 53.45 | 54.25 | 53.42 | 122,900 | 53.90 | 0.15 0.28% |
02/07/19 | 54.13 | 54.33 | 53.43 | 130,889 | 53.75 | -1.09 -1.99% |
02/06/19 | 55.10 | 55.48 | 54.57 | 126,273 | 54.84 | -0.26 -0.47% |
02/05/19 | 55.23 | 55.64 | 54.93 | 208,532 | 55.10 | -0.10 -0.18% |
02/04/19 | 55.00 | 56.04 | 54.99 | 169,353 | 55.20 | 0.08 0.15% |
02/01/19 | 54.21 | 55.15 | 54.15 | 170,700 | 55.12 | 0.87 1.60% |
01/31/19 | 53.06 | 54.46 | 52.42 | 229,377 | 54.25 | 0.94 1.76% |
01/30/19 | 52.63 | 53.38 | 51.58 | 165,090 | 53.31 | 1.04 1.99% |
01/29/19 | 53.61 | 53.61 | 52.25 | 123,102 | 52.27 | -1.20 -2.24% |
01/28/19 | 53.51 | 54.07 | 53.00 | 171,918 | 53.47 | -0.52 -0.96% |
01/25/19 | 54.01 | 54.22 | 53.39 | 102,500 | 53.99 | 0.76 1.43% |
01/24/19 | 52.86 | 53.51 | 52.83 | 162,718 | 53.23 | 0.36 0.68% |
01/23/19 | 52.88 | 53.24 | 52.00 | 121,384 | 52.87 | 0.44 0.84% |
01/22/19 | 52.80 | 53.69 | 52.15 | 236,155 | 52.43 | -0.97 -1.82% |
01/18/19 | 53.17 | 53.77 | 52.95 | 291,000 | 53.40 | 0.76 1.44% |
01/17/19 | 52.36 | 53.27 | 52.36 | 184,393 | 52.64 | 0.00 0.00% |
01/16/19 | 51.84 | 53.27 | 51.72 | 215,945 | 52.64 | 0.90 1.74% |
01/15/19 | 50.03 | 51.78 | 49.39 | 435,518 | 51.74 | 1.46 2.90% |
01/14/19 | 51.73 | 52.00 | 50.27 | 252,662 | 50.28 | -2.08 -3.97% |
01/11/19 | 51.64 | 53.07 | 51.64 | 205,400 | 52.36 | 0.31 0.60% |
01/10/19 | 51.31 | 52.27 | 50.97 | 173,073 | 52.05 | 0.66 1.28% |
01/09/19 | 51.53 | 51.78 | 50.72 | 197,597 | 51.39 | 0.41 0.80% |
01/08/19 | 50.69 | 51.01 | 50.03 | 217,228 | 50.98 | 0.71 1.41% |
01/07/19 | 49.63 | 51.17 | 49.48 | 236,086 | 50.27 | 1.05 2.13% |
01/04/19 | 47.65 | 49.62 | 47.63 | 235,700 | 49.22 | 2.08 4.41% |
01/03/19 | 47.87 | 48.37 | 46.83 | 212,300 | 47.14 | -1.88 -3.84% |
01/02/19 | 48.30 | 49.57 | 48.24 | 247,501 | 49.02 | -0.17 -0.35% |
12/31/18 | 49.38 | 49.91 | 48.56 | 231,700 | 49.19 | 0.25 0.51% |
12/28/18 | 49.91 | 50.15 | 48.39 | 150,600 | 48.94 | -0.63 -1.27% |
12/27/18 | 47.75 | 49.60 | 47.71 | 229,612 | 49.57 | 0.92 1.89% |
12/26/18 | 46.93 | 48.70 | 46.66 | 271,266 | 48.65 | 2.03 4.35% |
12/24/18 | 46.92 | 48.54 | 46.57 | 155,800 | 46.62 | -0.76 -1.60% |
12/21/18 | 48.02 | 48.71 | 46.88 | 843,200 | 47.38 | -0.82 -1.70% |
12/20/18 | 49.72 | 50.66 | 47.89 | 609,533 | 48.20 | -2.14 -4.25% |
12/19/18 | 50.39 | 51.62 | 49.44 | 286,726 | 50.34 | -0.10 -0.20% |
12/18/18 | 50.19 | 51.19 | 49.84 | 271,433 | 50.44 | 0.40 0.80% |
12/17/18 | 51.06 | 52.17 | 49.77 | 348,276 | 50.04 | -1.53 -2.97% |
12/14/18 | 51.55 | 52.50 | 51.36 | 174,200 | 51.57 | -0.75 -1.43% |
12/13/18 | 52.97 | 53.15 | 51.63 | 384,946 | 52.32 | -0.08 -0.15% |
12/12/18 | 53.58 | 53.65 | 52.35 | 233,384 | 52.40 | -0.28 -0.53% |
12/11/18 | 52.71 | 53.81 | 51.81 | 337,456 | 52.68 | 1.00 1.93% |
12/10/18 | 52.15 | 53.30 | 51.51 | 216,224 | 51.68 | -0.46 -0.88% |
12/07/18 | 53.03 | 53.74 | 51.62 | 225,800 | 52.14 | -1.14 -2.14% |
12/06/18 | 52.62 | 53.61 | 52.03 | 308,872 | 53.28 | 0.20 0.38% |
12/04/18 | 55.31 | 56.21 | 52.83 | 203,600 | 53.08 | -2.35 -4.24% |
Download Data To Spreadsheet |

Envestnet Inc Stock Analysis
Rating: Hold
Total Grade: C
Analysis Breakdown
ENV Stock Grade: | C |
Fundamental Grade: | C |
Quantitative Grade: | C |
ENV Earnings | |
Earnings Growth: | C |
Earnings Momentum: | F |
Earnings Surprises: | C |
Analyst Earnings Revisions: | B |
ENV Financial Information | |
Sales Growth: | B |
Operating Margin Growth: | C |
Cash Flow: | C |
Return on Equity: | C |
Envestnet Inc Stock: Weekly View
This Week: | C |
---|---|
Last Week: | B |
Two Weeks Ago: | B |