Envela Corporation (ELA)
NYSEAMERICAN: ELA · Real-Time Price · USD
7.30
+0.03 (0.41%)
At close: Oct 8, 2025, 4:00 PM EDT
7.30
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
Envela Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.28 | 7.33 | 7.20 | 7.30 | - | 0.41% | 5,870 |
| Oct 7, 2025 | 7.28 | 7.44 | 7.14 | 7.27 | 7.27 | - | 63,072 |
| Oct 6, 2025 | 7.51 | 7.70 | 7.16 | 7.27 | 7.27 | -3.32% | 65,707 |
| Oct 3, 2025 | 7.94 | 7.95 | 7.51 | 7.52 | 7.52 | -4.93% | 43,749 |
| Oct 2, 2025 | 7.82 | 7.95 | 7.70 | 7.91 | 7.91 | 0.76% | 31,232 |
| Oct 1, 2025 | 7.90 | 7.95 | 7.83 | 7.85 | 7.85 | 0.51% | 32,370 |
| Sep 30, 2025 | 7.88 | 7.98 | 7.75 | 7.81 | 7.81 | -0.89% | 39,018 |
| Sep 29, 2025 | 7.79 | 7.97 | 7.70 | 7.88 | 7.88 | 0.90% | 52,732 |
| Sep 26, 2025 | 7.53 | 7.87 | 7.47 | 7.81 | 7.81 | 4.41% | 36,510 |
| Sep 25, 2025 | 7.67 | 7.67 | 7.38 | 7.48 | 7.48 | -4.59% | 30,369 |
| Sep 24, 2025 | 7.90 | 7.98 | 7.62 | 7.84 | 7.84 | -0.88% | 72,440 |
| Sep 23, 2025 | 8.07 | 8.24 | 7.90 | 7.91 | 7.91 | -2.35% | 46,508 |
| Sep 22, 2025 | 7.96 | 8.36 | 7.96 | 8.10 | 8.10 | 1.76% | 174,652 |
| Sep 19, 2025 | 7.67 | 7.99 | 7.44 | 7.96 | 7.96 | 4.05% | 277,043 |
| Sep 18, 2025 | 7.49 | 7.75 | 7.37 | 7.65 | 7.65 | 3.24% | 35,237 |
| Sep 17, 2025 | 7.34 | 7.74 | 7.33 | 7.41 | 7.41 | -0.13% | 56,931 |
| Sep 16, 2025 | 7.43 | 7.45 | 7.19 | 7.42 | 7.42 | -0.13% | 30,963 |
| Sep 15, 2025 | 7.14 | 7.50 | 7.02 | 7.43 | 7.43 | 5.39% | 56,879 |
| Sep 12, 2025 | 7.06 | 7.25 | 6.96 | 7.05 | 7.05 | -0.56% | 37,874 |
| Sep 11, 2025 | 7.21 | 7.21 | 6.95 | 7.09 | 7.09 | -0.84% | 59,183 |
| Sep 10, 2025 | 7.48 | 7.48 | 7.12 | 7.15 | 7.15 | -5.42% | 54,742 |
| Sep 9, 2025 | 7.65 | 7.66 | 7.36 | 7.56 | 7.56 | -0.92% | 38,349 |
| Sep 8, 2025 | 7.47 | 7.76 | 7.40 | 7.63 | 7.63 | 1.87% | 93,349 |
| Sep 5, 2025 | 7.60 | 7.64 | 7.34 | 7.49 | 7.49 | -1.45% | 31,092 |
| Sep 4, 2025 | 7.39 | 7.60 | 7.29 | 7.60 | 7.60 | 3.83% | 27,515 |
| Sep 3, 2025 | 7.55 | 7.61 | 7.30 | 7.32 | 7.32 | -2.79% | 26,937 |
| Sep 2, 2025 | 7.45 | 7.78 | 7.45 | 7.53 | 7.53 | 0.80% | 102,783 |
| Aug 29, 2025 | 7.42 | 7.47 | 7.26 | 7.47 | 7.47 | 1.77% | 40,337 |
| Aug 28, 2025 | 7.31 | 7.45 | 7.08 | 7.34 | 7.34 | -0.14% | 49,565 |
| Aug 27, 2025 | 7.50 | 7.50 | 7.29 | 7.35 | 7.35 | -2.91% | 36,398 |
| Aug 26, 2025 | 7.60 | 7.70 | 7.28 | 7.57 | 7.57 | 0.13% | 113,438 |
| Aug 25, 2025 | 7.33 | 7.73 | 7.33 | 7.56 | 7.56 | 3.70% | 150,468 |
| Aug 22, 2025 | 7.18 | 7.50 | 7.15 | 7.29 | 7.29 | 2.24% | 59,589 |
| Aug 21, 2025 | 6.99 | 7.18 | 6.99 | 7.13 | 7.13 | -0.28% | 23,883 |
| Aug 20, 2025 | 6.98 | 7.16 | 6.80 | 7.15 | 7.15 | 2.00% | 16,921 |
| Aug 19, 2025 | 7.14 | 7.28 | 6.86 | 7.01 | 7.01 | -0.71% | 60,570 |
| Aug 18, 2025 | 6.87 | 7.29 | 6.87 | 7.06 | 7.06 | 1.73% | 61,781 |
| Aug 15, 2025 | 7.08 | 7.08 | 6.71 | 6.94 | 6.94 | -0.43% | 20,960 |
| Aug 14, 2025 | 6.81 | 7.09 | 6.78 | 6.97 | 6.97 | 1.01% | 38,216 |
| Aug 13, 2025 | 6.71 | 6.99 | 6.66 | 6.90 | 6.90 | 5.34% | 34,119 |
| Aug 12, 2025 | 6.72 | 6.84 | 6.39 | 6.55 | 6.55 | -2.24% | 46,599 |
| Aug 11, 2025 | 6.44 | 7.20 | 6.41 | 6.70 | 6.70 | 11.85% | 149,343 |
| Aug 8, 2025 | 6.00 | 6.15 | 5.94 | 5.99 | 5.99 | 0.67% | 32,173 |
| Aug 7, 2025 | 5.75 | 6.12 | 5.74 | 5.95 | 5.95 | 5.50% | 74,521 |
| Aug 6, 2025 | 5.56 | 6.00 | 5.52 | 5.64 | 5.64 | 0.36% | 24,114 |
| Aug 5, 2025 | 5.57 | 5.71 | 5.50 | 5.62 | 5.62 | 0.36% | 16,029 |
| Aug 4, 2025 | 5.43 | 5.60 | 5.42 | 5.60 | 5.60 | 2.00% | 24,099 |
| Aug 1, 2025 | 5.42 | 5.66 | 5.42 | 5.49 | 5.49 | 1.29% | 14,824 |
| Jul 31, 2025 | 5.66 | 5.81 | 5.42 | 5.42 | 5.42 | -4.91% | 21,127 |
| Jul 30, 2025 | 5.82 | 5.95 | 5.56 | 5.70 | 5.70 | -1.72% | 16,888 |