Skip to main content
logo
Envela Corporation (ELA)
NYSEAMERICAN: ELA · Real-Time Price · USD
17.32
-0.43 (-2.42%)
Apr 10, 2026, 4:00 PM EDT - Market closed

Envela Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202617.5718.0017.3017.3217.32-2.42%43,922
Apr 9, 202617.0717.9916.7117.7517.753.92%57,449
Apr 8, 202617.2517.3816.7817.0817.081.79%82,995
Apr 7, 202616.7616.8116.3016.7816.78-0.65%50,599
Apr 6, 202617.2617.2616.7716.8916.89-3.49%56,662
Apr 2, 202616.9017.5716.5817.5017.501.63%64,308
Apr 1, 202616.8417.6316.8417.2217.223.36%65,268
Mar 31, 202617.0117.2316.0916.6616.66-1.07%88,141
Mar 30, 202617.0717.3416.7516.8416.84-0.71%39,902
Mar 27, 202617.2317.3916.7216.9616.96-2.81%107,640
Mar 26, 202617.2317.8817.2317.4517.450.23%99,416
Mar 25, 202617.4518.2917.1817.4117.410.75%115,653
Mar 24, 202616.7017.6016.6317.2817.283.47%118,169
Mar 23, 202616.6917.2415.9416.7016.701.09%172,629
Mar 20, 202615.8617.1015.4216.5216.528.47%323,300
Mar 19, 202613.0317.3513.0315.2315.2331.18%1,880,949
Mar 18, 202611.8912.1111.5911.6111.61-4.21%67,981
Mar 17, 202612.2012.4511.8912.1212.120.41%52,398
Mar 16, 202612.1712.6711.9712.0712.071.00%49,609
Mar 13, 202612.6012.6011.8711.9511.95-4.70%85,641
Mar 12, 202612.2512.7612.0112.5412.54-0.16%69,188
Mar 11, 202612.7113.1212.0112.5612.56-2.03%112,693
Mar 10, 202612.7413.4012.4812.8212.82-1.23%108,982
Mar 9, 202612.4112.9911.7612.9812.983.02%139,383
Mar 6, 202613.1013.3812.4412.6012.60-4.98%79,378
Mar 5, 202614.5314.7613.1213.2613.26-10.10%54,955
Mar 4, 202614.2014.8714.0114.7514.754.61%104,447
Mar 3, 202613.5414.2813.3614.1014.102.69%103,865
Mar 2, 202613.3313.9913.2313.7313.732.01%93,230
Feb 27, 202613.3513.7213.2813.4613.460.07%29,667
Feb 26, 202613.1213.6812.9013.4513.452.91%48,440
Feb 25, 202613.3413.4812.9713.0713.07-0.98%24,815
Feb 24, 202612.9113.3612.8913.2013.201.77%50,170
Feb 23, 202613.2913.3012.7512.9712.97-2.04%70,777
Feb 20, 202612.8813.4112.7813.2413.241.92%45,312
Feb 19, 202613.0813.1712.7012.9912.99-0.23%64,213
Feb 18, 202613.1013.7612.9813.0213.02-1.51%47,351
Feb 17, 202612.9113.2712.7813.2213.222.88%88,458
Feb 13, 202612.8313.1912.6512.8512.850.47%46,010
Feb 12, 202612.9113.0012.6612.7912.790.63%73,317
Feb 11, 202612.6012.9012.5112.7112.710.39%86,300
Feb 10, 202612.9613.1812.6312.6612.66-2.31%28,269
Feb 9, 202613.1213.4112.6312.9612.96-2.92%92,013
Feb 6, 202612.9613.4412.9613.3513.354.38%79,027
Feb 5, 202612.8013.1112.5712.7912.79-0.70%77,666
Feb 4, 202613.0113.2612.6512.8812.88-2.50%98,009
Feb 3, 202613.2313.4612.9913.2113.210.69%80,893
Feb 2, 202613.6014.0313.0113.1213.12-3.81%104,530
Jan 30, 202614.9615.0013.4713.6413.64-8.09%92,364
Jan 29, 202614.2815.1113.9814.8414.844.58%127,947