Envela Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	13.75	13.87	12.78	12.78	12.78	-9.75%	109,310
Jan 16, 2026	14.50	14.50	13.71	14.16	14.16	-2.07%	81,134
Jan 15, 2026	13.78	14.57	13.62	14.46	14.46	5.24%	110,525
Jan 14, 2026	14.45	14.50	13.19	13.74	13.74	-4.91%	118,906
Jan 13, 2026	14.34	14.75	13.93	14.45	14.45	1.33%	125,466
Jan 12, 2026	12.56	14.44	12.55	14.26	14.26	13.90%	152,471
Jan 9, 2026	13.29	13.29	12.51	12.52	12.52	-5.86%	98,552
Jan 8, 2026	13.27	13.64	13.00	13.30	13.30	0.30%	64,518
Jan 7, 2026	12.74	13.61	12.74	13.26	13.26	4.08%	95,984
Jan 6, 2026	12.58	12.82	12.20	12.74	12.74	-0.16%	63,082
Jan 5, 2026	12.21	12.88	11.00	12.76	12.76	6.42%	99,532
Jan 2, 2026	13.33	13.56	11.94	11.99	11.99	-10.39%	121,723
Dec 31, 2025	12.67	14.11	12.67	13.38	13.38	6.78%	100,886
Dec 30, 2025	12.85	13.00	12.53	12.53	12.53	-2.19%	11,326
Dec 29, 2025	12.52	12.98	12.49	12.81	12.81	2.48%	44,309
Dec 26, 2025	12.96	12.96	12.33	12.50	12.50	-3.70%	25,576
Dec 24, 2025	12.74	13.08	12.73	12.98	12.98	2.12%	70,876
Dec 23, 2025	12.80	13.23	12.57	12.71	12.71	-3.93%	79,555
Dec 22, 2025	14.49	15.09	12.85	13.23	13.23	-9.20%	160,299
Dec 19, 2025	12.84	15.06	12.54	14.57	14.57	8.09%	358,407
Dec 18, 2025	11.76	13.48	11.70	13.48	13.48	15.21%	349,979
Dec 17, 2025	12.02	12.30	11.59	11.70	11.70	-5.95%	104,058
Dec 16, 2025	12.63	12.65	12.23	12.44	12.44	-0.96%	33,580
Dec 15, 2025	12.77	12.77	12.26	12.56	12.56	0.32%	32,729
Dec 12, 2025	12.74	12.74	12.38	12.52	12.52	-0.16%	16,797
Dec 11, 2025	12.39	12.86	12.34	12.54	12.54	-	42,438
Dec 10, 2025	12.32	12.66	11.96	12.54	12.54	0.32%	84,139
Dec 9, 2025	12.53	12.70	12.23	12.50	12.50	-0.08%	62,019
Dec 8, 2025	13.06	13.72	12.51	12.51	12.51	-5.23%	76,919
Dec 5, 2025	13.38	13.54	12.83	13.20	13.20	-0.15%	68,774
Dec 4, 2025	13.35	13.73	12.52	13.22	13.22	1.23%	110,933
Dec 3, 2025	12.75	13.48	12.51	13.06	13.06	4.48%	158,500
Dec 2, 2025	11.60	12.74	11.53	12.50	12.50	8.13%	115,771
Dec 1, 2025	11.48	11.71	11.44	11.56	11.56	0.26%	52,559
Nov 28, 2025	11.78	11.97	11.53	11.53	11.53	-0.95%	32,734
Nov 26, 2025	11.60	11.70	11.41	11.64	11.64	0.95%	55,689
Nov 25, 2025	10.80	11.55	10.80	11.53	11.53	7.36%	67,045
Nov 24, 2025	10.44	10.99	10.17	10.74	10.74	2.38%	75,284
Nov 21, 2025	10.55	10.71	10.18	10.49	10.49	-0.76%	49,376
Nov 20, 2025	10.63	11.37	10.47	10.57	10.57	0.38%	58,973
Nov 19, 2025	10.44	10.60	10.23	10.53	10.53	1.45%	30,128
Nov 18, 2025	10.12	10.46	10.01	10.38	10.38	2.17%	36,385
Nov 17, 2025	10.48	10.48	10.08	10.16	10.16	-4.42%	61,904
Nov 14, 2025	10.31	10.78	10.13	10.63	10.63	1.82%	51,635
Nov 13, 2025	10.88	10.88	10.02	10.44	10.44	-3.42%	87,013
Nov 12, 2025	11.07	11.15	10.75	10.81	10.81	-2.35%	42,636
Nov 11, 2025	11.29	11.35	10.87	11.07	11.07	-1.51%	79,639
Nov 10, 2025	10.21	11.29	9.90	11.24	11.24	10.52%	207,965
Nov 7, 2025	10.21	10.32	9.99	10.17	10.17	-1.26%	59,181
Nov 6, 2025	10.75	10.94	9.93	10.30	10.30	5.42%	111,699