Envela Corporation (ELA)
NYSEAMERICAN: ELA · Real-Time Price · USD
5.85
-0.03 (-0.51%)
Jun 25, 2025, 4:00 PM - Market closed
Envela Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 5.85 | 5.97 | 5.68 | 5.85 | 5.85 | -0.51% | 99,160 |
| Jun 24, 2025 | 5.86 | 5.94 | 5.76 | 5.88 | 5.88 | 0.51% | 38,012 |
| Jun 23, 2025 | 5.88 | 6.18 | 5.83 | 5.85 | 5.85 | -1.02% | 14,135 |
| Jun 20, 2025 | 6.03 | 6.21 | 5.82 | 5.91 | 5.91 | -0.67% | 50,779 |
| Jun 18, 2025 | 5.67 | 6.11 | 5.67 | 5.95 | 5.95 | 5.87% | 24,304 |
| Jun 17, 2025 | 5.76 | 6.02 | 5.61 | 5.62 | 5.62 | -2.94% | 25,184 |
| Jun 16, 2025 | 5.73 | 5.88 | 5.69 | 5.79 | 5.79 | 1.05% | 43,114 |
| Jun 13, 2025 | 5.96 | 5.96 | 5.71 | 5.73 | 5.73 | -4.02% | 22,267 |
| Jun 12, 2025 | 6.01 | 6.01 | 5.96 | 5.97 | 5.97 | -0.83% | 25,360 |
| Jun 11, 2025 | 6.10 | 6.12 | 5.99 | 6.02 | 6.02 | - | 22,613 |
| Jun 10, 2025 | 5.92 | 6.06 | 5.39 | 6.02 | 6.02 | 6.55% | 18,401 |
| Jun 9, 2025 | 5.72 | 5.85 | 5.65 | 5.65 | 5.65 | 0.36% | 58,328 |
| Jun 6, 2025 | 5.64 | 5.76 | 5.57 | 5.63 | 5.63 | -0.18% | 48,058 |
| Jun 5, 2025 | 5.49 | 5.74 | 5.49 | 5.64 | 5.64 | 2.92% | 63,555 |
| Jun 4, 2025 | 5.75 | 5.90 | 5.33 | 5.48 | 5.48 | -5.03% | 82,100 |
| Jun 3, 2025 | 5.79 | 5.89 | 5.77 | 5.77 | 5.77 | -0.69% | 9,838 |
| Jun 2, 2025 | 5.80 | 5.89 | 5.77 | 5.81 | 5.81 | 0.17% | 22,579 |
| May 30, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -2.68% | 17,154 |
| May 29, 2025 | 6.00 | 6.00 | 5.91 | 5.96 | 5.96 | -0.50% | 3,487 |
| May 28, 2025 | 6.08 | 6.12 | 5.86 | 5.99 | 5.99 | -0.99% | 41,780 |
| May 27, 2025 | 6.32 | 6.32 | 5.99 | 6.05 | 6.05 | -3.20% | 19,468 |
| May 23, 2025 | 6.13 | 6.40 | 6.08 | 6.25 | 6.25 | -0.64% | 18,584 |
| May 22, 2025 | 6.41 | 6.47 | 6.22 | 6.29 | 6.29 | -3.23% | 10,998 |
| May 21, 2025 | 6.63 | 6.81 | 6.43 | 6.50 | 6.50 | -2.55% | 24,721 |
| May 20, 2025 | 6.37 | 6.67 | 6.16 | 6.67 | 6.67 | 3.09% | 5,710 |
| May 19, 2025 | 6.61 | 6.66 | 6.34 | 6.47 | 6.47 | -0.15% | 13,006 |
| May 16, 2025 | 6.29 | 6.55 | 6.20 | 6.48 | 6.48 | 2.53% | 18,327 |
| May 15, 2025 | 6.30 | 6.49 | 6.11 | 6.32 | 6.32 | -1.71% | 19,249 |
| May 14, 2025 | 6.02 | 6.43 | 6.02 | 6.43 | 6.43 | 5.58% | 14,916 |
| May 13, 2025 | 6.48 | 6.48 | 6.00 | 6.09 | 6.09 | -6.31% | 67,997 |
| May 12, 2025 | 6.80 | 6.80 | 6.46 | 6.50 | 6.50 | -1.52% | 37,675 |
| May 9, 2025 | 6.58 | 6.76 | 6.44 | 6.60 | 6.60 | 2.64% | 23,898 |
| May 8, 2025 | 6.82 | 6.82 | 6.37 | 6.43 | 6.43 | 0.16% | 30,771 |
| May 7, 2025 | 6.75 | 6.75 | 6.38 | 6.42 | 6.42 | -3.31% | 23,949 |
| May 6, 2025 | 6.96 | 6.96 | 6.64 | 6.64 | 6.64 | -4.87% | 7,078 |
| May 5, 2025 | 6.97 | 6.99 | 6.76 | 6.98 | 6.98 | 1.75% | 20,801 |
| May 2, 2025 | 6.60 | 6.95 | 6.43 | 6.86 | 6.86 | 6.19% | 19,415 |
| May 1, 2025 | 6.35 | 6.63 | 6.35 | 6.46 | 6.46 | 1.41% | 7,110 |
| Apr 30, 2025 | 6.38 | 6.82 | 6.37 | 6.37 | 6.37 | -6.19% | 23,052 |
| Apr 29, 2025 | 6.66 | 6.79 | 6.60 | 6.79 | 6.79 | 2.26% | 10,849 |
| Apr 28, 2025 | 6.66 | 6.80 | 6.57 | 6.64 | 6.64 | -0.30% | 9,252 |
| Apr 25, 2025 | 6.66 | 6.66 | 6.65 | 6.66 | 6.66 | - | 3,398 |
| Apr 24, 2025 | 6.39 | 6.70 | 6.39 | 6.66 | 6.66 | 3.58% | 14,312 |
| Apr 23, 2025 | 6.27 | 6.61 | 6.25 | 6.43 | 6.43 | 2.23% | 21,944 |
| Apr 22, 2025 | 5.96 | 6.48 | 5.94 | 6.29 | 6.29 | 6.43% | 34,626 |
| Apr 21, 2025 | 6.11 | 6.24 | 5.91 | 5.91 | 5.91 | -3.43% | 11,353 |
| Apr 17, 2025 | 6.14 | 6.37 | 5.84 | 6.12 | 6.12 | 1.83% | 24,919 |
| Apr 16, 2025 | 6.00 | 6.22 | 5.70 | 6.01 | 6.01 | 0.84% | 28,865 |
| Apr 15, 2025 | 6.21 | 6.45 | 5.96 | 5.96 | 5.96 | -7.88% | 28,208 |
| Apr 14, 2025 | 6.35 | 6.47 | 6.06 | 6.47 | 6.47 | 3.03% | 19,303 |