Envestnet, Inc - Price History
Monthly price history for ENV (Envestnet, Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $62.79 | $62.79 |
| March 2024 | $57.91 | $57.91 |
| February 2024 | $51.53 | $51.53 |
| January 2024 | $51.10 | $51.10 |
| December 2023 | $49.52 | $49.52 |
| November 2023 | $38.03 | $38.03 |
| October 2023 | $37 | $37 |
| September 2023 | $44.03 | $44.03 |
| August 2023 | $54.63 | $54.63 |
| July 2023 | $61.98 | $61.98 |
| June 2023 | $59.35 | $59.35 |
| May 2023 | $52.33 | $52.33 |
| April 2023 | $63.38 | $63.38 |
| March 2023 | $58.67 | $58.67 |
| February 2023 | $62.51 | $62.51 |
| January 2023 | $65 | $65 |
| December 2022 | $61.70 | $61.70 |
| November 2022 | $59.02 | $59.02 |
| October 2022 | $49.31 | $49.31 |
| September 2022 | $44.40 | $44.40 |
| August 2022 | $52.37 | $52.37 |
| July 2022 | $58.27 | $58.27 |
| June 2022 | $52.77 | $52.77 |
| May 2022 | $66.62 | $66.62 |
| April 2022 | $79.64 | $79.64 |
| March 2022 | $74.44 | $74.44 |
| February 2022 | $74.82 | $74.82 |
| January 2022 | $73.94 | $73.94 |
| December 2021 | $79.34 | $79.34 |
| November 2021 | $76.67 | $76.67 |
| October 2021 | $83.50 | $83.50 |
| September 2021 | $80.24 | $80.24 |
| August 2021 | $79.87 | $79.87 |
| July 2021 | $75.23 | $75.23 |
| June 2021 | $75.86 | $75.86 |
| May 2021 | $71.97 | $71.97 |
| April 2021 | $73.83 | $73.83 |
| March 2021 | $72.23 | $72.23 |
| February 2021 | $64.02 | $64.02 |
| January 2021 | $76.73 | $76.73 |
| December 2020 | $82.29 | $82.29 |
| November 2020 | $80.26 | $80.26 |
| October 2020 | $76.74 | $76.74 |
| September 2020 | $77.16 | $77.16 |
| August 2020 | $82.99 | $82.99 |
| July 2020 | $81.20 | $81.20 |
| June 2020 | $73.54 | $73.54 |
| May 2020 | $72.61 | $72.61 |
| April 2020 | $62.52 | $62.52 |
| March 2020 | $53.78 | $53.78 |
| February 2020 | $75.48 | $75.48 |
| January 2020 | $78.87 | $78.87 |
| December 2019 | $69.63 | $69.63 |
| November 2019 | $71.21 | $71.21 |
| October 2019 | $62.49 | $62.49 |
| September 2019 | $56.70 | $56.70 |
| August 2019 | $57.21 | $57.21 |
| July 2019 | $71.41 | $71.41 |
| June 2019 | $68.37 | $68.37 |
| May 2019 | $66.91 | $66.91 |
| April 2019 | $70.99 | $70.99 |
| March 2019 | $65.39 | $65.39 |
| February 2019 | $61.01 | $61.01 |
| January 2019 | $54.25 | $54.25 |
| December 2018 | $49.19 | $49.19 |
| November 2018 | $54.64 | $54.64 |
| October 2018 | $52.02 | $52.02 |
| September 2018 | $60.95 | $60.95 |
| August 2018 | $63.20 | $63.20 |
| July 2018 | $58.60 | $58.60 |
| June 2018 | $54.95 | $54.95 |
| May 2018 | $52.90 | $52.90 |
| April 2018 | $54.30 | $54.30 |
| March 2018 | $57.30 | $57.30 |
| February 2018 | $55.10 | $55.10 |
| January 2018 | $53.75 | $53.75 |
| December 2017 | $49.85 | $49.85 |
| November 2017 | $49.15 | $49.15 |
| October 2017 | $53.40 | $53.40 |
| September 2017 | $51 | $51 |
| August 2017 | $44.45 | $44.45 |
| July 2017 | $39.05 | $39.05 |
| June 2017 | $39.60 | $39.60 |
| May 2017 | $35.85 | $35.85 |
| April 2017 | $34.80 | $34.80 |
| March 2017 | $32.30 | $32.30 |
| February 2017 | $38.65 | $38.65 |
| January 2017 | $37.80 | $37.80 |
| December 2016 | $35.25 | $35.25 |
| November 2016 | $36.10 | $36.10 |
| October 2016 | $35.35 | $35.35 |
| September 2016 | $36.45 | $36.45 |
| August 2016 | $39.51 | $39.51 |
| July 2016 | $38.17 | $38.17 |
| June 2016 | $33.31 | $33.31 |
| May 2016 | $33.79 | $33.79 |
| April 2016 | $31.38 | $31.38 |
| March 2016 | $27.20 | $27.20 |
| February 2016 | $20.51 | $20.51 |
| January 2016 | $23.45 | $23.45 |
| December 2015 | $29.85 | $29.85 |
| November 2015 | $32.47 | $32.47 |
| October 2015 | $29.86 | $29.86 |
| September 2015 | $29.97 | $29.97 |
| August 2015 | $31.23 | $31.23 |
| July 2015 | $45.29 | $45.29 |
| June 2015 | $40.43 | $40.43 |
| May 2015 | $43.81 | $43.81 |
| April 2015 | $51.26 | $51.26 |
| March 2015 | $56.08 | $56.08 |
| February 2015 | $53.88 | $53.88 |
| January 2015 | $51.47 | $51.47 |
| December 2014 | $49.14 | $49.14 |
| November 2014 | $51.15 | $51.15 |
| October 2014 | $44.42 | $44.42 |
| September 2014 | $45 | $45 |
| August 2014 | $46.01 | $46.01 |
| July 2014 | $43.61 | $43.61 |
| June 2014 | $48.92 | $48.92 |
| May 2014 | $40.54 | $40.54 |
| April 2014 | $36.85 | $36.85 |
| March 2014 | $40.18 | $40.18 |
| February 2014 | $41.84 | $41.84 |
| January 2014 | $42.75 | $42.75 |
| December 2013 | $40.30 | $40.30 |
| November 2013 | $39.75 | $39.75 |
| October 2013 | $36.30 | $36.30 |
| September 2013 | $31 | $31 |
| August 2013 | $27.63 | $27.63 |
| July 2013 | $24.89 | $24.89 |
| June 2013 | $24.60 | $24.60 |
| May 2013 | $22.98 | $22.98 |
| April 2013 | $18.22 | $18.22 |
| March 2013 | $17.51 | $17.51 |
| February 2013 | $15.34 | $15.34 |
| January 2013 | $13.91 | $13.91 |
| December 2012 | $13.95 | $13.95 |
| November 2012 | $13.90 | $13.90 |
| October 2012 | $13.98 | $13.98 |
| September 2012 | $11.70 | $11.70 |
| August 2012 | $11.54 | $11.54 |
| July 2012 | $12.21 | $12.21 |
| June 2012 | $12 | $12 |
| May 2012 | $11.86 | $11.86 |
| April 2012 | $12.51 | $12.51 |
| March 2012 | $12.52 | $12.52 |
| February 2012 | $12.45 | $12.45 |
| January 2012 | $11.51 | $11.51 |
| December 2011 | $11.96 | $11.96 |
| November 2011 | $10.44 | $10.44 |
| October 2011 | $11.64 | $11.64 |
| September 2011 | $10 | $10 |
| August 2011 | $8.68 | $11.82 |
| July 2011 | $10.42 | $14.18 |
| June 2011 | $10.91 | $14.85 |
| May 2011 | $10.90 | $14.84 |
| April 2011 | $9.74 | $13.25 |
| March 2011 | $9.87 | $13.44 |
| February 2011 | $9.22 | $12.55 |
| January 2011 | $10.47 | $14.25 |
| December 2010 | $12.53 | $17.06 |
| November 2010 | $10.72 | $14.59 |
| October 2010 | $9.70 | $13.21 |
| September 2010 | $7.68 | $10.46 |
| August 2010 | $7.51 | $10.22 |
| July 2010 | $7.39 | $10.06 |
ENV
Price: $62.79
52 week price:
Earnings Per Share: -4.38 USD
P/E Ratio: -28.69
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 14008
Ebitda: 19.8 millionMarket Capitalization: 3.2 billion