Envela Corporation (ELA)
NYSEAMERICAN: ELA · Real-Time Price · USD
6.39
+0.16 (2.57%)
Apr 1, 2025, 9:30 AM EST - Market open
Envela Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.30 | 6.39 | 6.27 | 6.39 | - | 2.57% | 563 |
| Mar 31, 2025 | 6.22 | 6.39 | 6.16 | 6.23 | 6.23 | -4.30% | 13,796 |
| Mar 28, 2025 | 6.35 | 6.66 | 6.10 | 6.51 | 6.51 | 1.40% | 38,355 |
| Mar 27, 2025 | 6.50 | 6.50 | 6.02 | 6.42 | 6.42 | 8.08% | 19,977 |
| Mar 26, 2025 | 5.51 | 5.94 | 5.43 | 5.94 | 5.94 | 6.45% | 32,332 |
| Mar 25, 2025 | 5.57 | 5.68 | 5.56 | 5.58 | 5.58 | -2.96% | 3,943 |
| Mar 24, 2025 | 5.41 | 5.75 | 5.35 | 5.75 | 5.75 | 7.48% | 22,653 |
| Mar 21, 2025 | 5.45 | 5.50 | 5.10 | 5.35 | 5.35 | -1.65% | 46,588 |
| Mar 20, 2025 | 5.30 | 5.44 | 5.30 | 5.44 | 5.44 | 0.55% | 9,925 |
| Mar 19, 2025 | 5.29 | 5.47 | 5.26 | 5.41 | 5.41 | 2.27% | 21,820 |
| Mar 18, 2025 | 5.36 | 5.40 | 5.29 | 5.29 | 5.29 | -1.31% | 13,913 |
| Mar 17, 2025 | 5.43 | 5.45 | 5.36 | 5.36 | 5.36 | -2.37% | 26,583 |
| Mar 14, 2025 | 5.50 | 5.68 | 5.40 | 5.49 | 5.49 | 0.73% | 21,943 |
| Mar 13, 2025 | 5.52 | 5.52 | 5.40 | 5.45 | 5.45 | -0.18% | 8,192 |
| Mar 12, 2025 | 5.35 | 5.48 | 5.34 | 5.46 | 5.46 | 2.06% | 22,679 |
| Mar 11, 2025 | 5.46 | 5.47 | 5.34 | 5.35 | 5.35 | -3.25% | 10,697 |
| Mar 10, 2025 | 5.83 | 5.83 | 5.38 | 5.53 | 5.53 | -6.75% | 58,737 |
| Mar 7, 2025 | 5.97 | 6.09 | 5.75 | 5.93 | 5.93 | -1.17% | 11,190 |
| Mar 6, 2025 | 6.00 | 6.09 | 6.00 | 6.00 | 6.00 | - | 10,453 |
| Mar 5, 2025 | 6.01 | 6.14 | 5.95 | 6.00 | 6.00 | -1.64% | 14,879 |
| Mar 4, 2025 | 5.50 | 6.26 | 5.50 | 6.10 | 6.10 | -3.02% | 27,343 |
| Mar 3, 2025 | 6.30 | 6.30 | 6.21 | 6.29 | 6.29 | -0.63% | 8,130 |
| Feb 28, 2025 | 6.18 | 6.42 | 6.18 | 6.33 | 6.33 | -0.63% | 9,285 |
| Feb 27, 2025 | 6.29 | 6.39 | 6.22 | 6.37 | 6.37 | 0.16% | 6,612 |
| Feb 26, 2025 | 6.43 | 6.43 | 6.33 | 6.36 | 6.36 | -0.31% | 12,739 |
| Feb 25, 2025 | 6.50 | 6.50 | 6.22 | 6.38 | 6.38 | -3.63% | 22,818 |
| Feb 24, 2025 | 6.63 | 6.64 | 6.39 | 6.62 | 6.62 | 0.30% | 14,965 |
| Feb 21, 2025 | 6.63 | 6.79 | 6.59 | 6.60 | 6.60 | -1.35% | 12,329 |
| Feb 20, 2025 | 6.70 | 6.82 | 6.63 | 6.69 | 6.69 | -1.18% | 8,379 |
| Feb 19, 2025 | 6.56 | 6.90 | 6.45 | 6.77 | 6.77 | 1.96% | 15,883 |
| Feb 18, 2025 | 6.63 | 6.69 | 6.50 | 6.64 | 6.64 | -1.48% | 23,399 |
| Feb 14, 2025 | 6.60 | 6.74 | 6.53 | 6.74 | 6.74 | -0.74% | 16,694 |
| Feb 13, 2025 | 6.68 | 7.00 | 6.68 | 6.79 | 6.79 | 0.15% | 8,711 |
| Feb 12, 2025 | 6.68 | 6.92 | 6.68 | 6.78 | 6.78 | 0.15% | 6,645 |
| Feb 11, 2025 | 7.05 | 7.05 | 6.69 | 6.77 | 6.77 | -2.87% | 14,620 |
| Feb 10, 2025 | 6.85 | 7.04 | 6.77 | 6.97 | 6.97 | 2.95% | 10,464 |
| Feb 7, 2025 | 6.80 | 6.92 | 6.60 | 6.77 | 6.77 | -1.46% | 20,710 |
| Feb 6, 2025 | 6.74 | 6.90 | 6.38 | 6.87 | 6.87 | 0.73% | 29,894 |
| Feb 5, 2025 | 6.80 | 6.88 | 6.66 | 6.82 | 6.82 | -1.02% | 8,426 |
| Feb 4, 2025 | 6.56 | 6.89 | 6.56 | 6.89 | 6.89 | 3.45% | 11,356 |
| Feb 3, 2025 | 6.71 | 6.95 | 6.04 | 6.66 | 6.66 | -4.17% | 62,895 |
| Jan 31, 2025 | 6.92 | 7.00 | 6.87 | 6.95 | 6.95 | -1.28% | 8,445 |
| Jan 30, 2025 | 6.94 | 7.05 | 6.71 | 7.04 | 7.04 | 1.73% | 18,028 |
| Jan 29, 2025 | 6.96 | 6.96 | 6.62 | 6.92 | 6.92 | -0.86% | 24,053 |
| Jan 28, 2025 | 7.05 | 7.18 | 6.92 | 6.98 | 6.98 | -2.24% | 16,469 |
| Jan 27, 2025 | 7.36 | 7.36 | 7.03 | 7.14 | 7.14 | -3.51% | 8,327 |
| Jan 24, 2025 | 7.09 | 7.48 | 7.09 | 7.40 | 7.40 | -1.07% | 11,769 |
| Jan 23, 2025 | 7.20 | 7.48 | 7.10 | 7.48 | 7.48 | 1.77% | 20,010 |
| Jan 22, 2025 | 7.50 | 7.50 | 7.19 | 7.35 | 7.35 | 2.23% | 19,545 |
| Jan 21, 2025 | 7.07 | 7.36 | 7.00 | 7.19 | 7.19 | 0.84% | 17,371 |