Envela Corporation (ELA)
NYSEAMERICAN: ELA · Real-Time Price · USD
7.43
-0.13 (-1.72%)
Dec 20, 2024, 4:00 PM EST - Market closed
Envela Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.57 | 7.60 | 7.22 | 7.43 | 7.43 | -1.72% | 38,733 |
| Dec 19, 2024 | 7.50 | 7.69 | 7.23 | 7.56 | 7.56 | 0.80% | 19,840 |
| Dec 18, 2024 | 7.79 | 7.79 | 7.50 | 7.50 | 7.50 | -3.97% | 30,314 |
| Dec 17, 2024 | 7.73 | 7.87 | 7.64 | 7.81 | 7.81 | -0.89% | 29,224 |
| Dec 16, 2024 | 7.41 | 7.88 | 7.27 | 7.88 | 7.88 | 6.49% | 40,600 |
| Dec 13, 2024 | 7.23 | 7.40 | 7.23 | 7.40 | 7.40 | 0.54% | 7,639 |
| Dec 12, 2024 | 7.40 | 7.40 | 7.14 | 7.36 | 7.36 | 1.94% | 15,523 |
| Dec 11, 2024 | 6.89 | 7.22 | 6.78 | 7.22 | 7.22 | 5.25% | 28,900 |
| Dec 10, 2024 | 6.97 | 7.05 | 6.86 | 6.86 | 6.86 | -2.00% | 15,300 |
| Dec 9, 2024 | 7.04 | 7.04 | 6.87 | 7.00 | 7.00 | -0.57% | 49,200 |
| Dec 6, 2024 | 7.31 | 7.31 | 7.01 | 7.04 | 7.04 | -3.16% | 16,532 |
| Dec 5, 2024 | 7.37 | 7.49 | 7.05 | 7.27 | 7.27 | -1.89% | 33,227 |
| Dec 4, 2024 | 6.80 | 7.41 | 6.80 | 7.41 | 7.41 | 10.10% | 68,148 |
| Dec 3, 2024 | 6.80 | 6.83 | 6.54 | 6.73 | 6.73 | 1.05% | 44,400 |
| Dec 2, 2024 | 6.57 | 6.70 | 6.50 | 6.66 | 6.66 | -0.60% | 25,908 |
| Nov 29, 2024 | 6.73 | 6.73 | 6.57 | 6.70 | 6.70 | 0.60% | 18,300 |
| Nov 27, 2024 | 6.60 | 6.66 | 6.45 | 6.66 | 6.66 | 1.06% | 14,700 |
| Nov 26, 2024 | 6.39 | 6.59 | 6.39 | 6.59 | 6.59 | 2.49% | 23,800 |
| Nov 25, 2024 | 6.45 | 6.60 | 6.25 | 6.43 | 6.43 | -1.08% | 40,332 |
| Nov 22, 2024 | 6.50 | 6.50 | 6.46 | 6.50 | 6.50 | - | 15,300 |
| Nov 21, 2024 | 6.41 | 6.50 | 6.32 | 6.50 | 6.50 | - | 10,918 |
| Nov 20, 2024 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | 0.15% | 15,000 |
| Nov 19, 2024 | 6.34 | 6.50 | 6.24 | 6.49 | 6.49 | 0.46% | 22,836 |
| Nov 18, 2024 | 6.27 | 6.47 | 6.25 | 6.46 | 6.46 | 3.53% | 13,200 |
| Nov 15, 2024 | 6.20 | 6.24 | 6.11 | 6.24 | 6.24 | - | 11,600 |
| Nov 14, 2024 | 6.06 | 6.24 | 5.85 | 6.24 | 6.24 | 1.46% | 39,660 |
| Nov 13, 2024 | 6.15 | 6.15 | 5.72 | 6.15 | 6.15 | - | 21,618 |
| Nov 12, 2024 | 6.15 | 6.15 | 5.95 | 6.15 | 6.15 | 0.82% | 32,023 |
| Nov 11, 2024 | 6.00 | 6.24 | 5.96 | 6.10 | 6.10 | 1.67% | 48,200 |
| Nov 8, 2024 | 5.87 | 6.00 | 5.76 | 6.00 | 6.00 | 2.21% | 50,126 |
| Nov 7, 2024 | 5.85 | 5.90 | 5.78 | 5.87 | 5.87 | 5.96% | 14,300 |
| Nov 6, 2024 | 5.55 | 5.90 | 5.47 | 5.54 | 5.54 | 3.36% | 28,900 |
| Nov 5, 2024 | 5.12 | 5.44 | 5.12 | 5.36 | 5.36 | -0.19% | 2,800 |
| Nov 4, 2024 | 5.19 | 5.37 | 5.19 | 5.37 | 5.37 | 2.87% | 1,149 |
| Nov 1, 2024 | 5.30 | 5.32 | 5.13 | 5.22 | 5.22 | -0.76% | 16,100 |
| Oct 31, 2024 | 5.24 | 5.34 | 5.21 | 5.26 | 5.26 | -0.57% | 12,700 |
| Oct 30, 2024 | 5.35 | 5.49 | 5.20 | 5.29 | 5.29 | -1.31% | 11,900 |
| Oct 29, 2024 | 5.27 | 5.42 | 5.23 | 5.36 | 5.36 | 0.19% | 3,700 |
| Oct 28, 2024 | 5.22 | 5.38 | 5.22 | 5.35 | 5.35 | 2.88% | 4,417 |
| Oct 25, 2024 | 5.15 | 5.36 | 5.15 | 5.20 | 5.20 | - | 7,420 |
| Oct 24, 2024 | 5.18 | 5.24 | 5.18 | 5.20 | 5.20 | 0.39% | 2,400 |
| Oct 23, 2024 | 5.19 | 5.27 | 5.18 | 5.18 | 5.18 | -1.71% | 2,600 |
| Oct 22, 2024 | 5.20 | 5.28 | 5.17 | 5.27 | 5.27 | - | 3,713 |
| Oct 21, 2024 | 5.38 | 5.38 | 5.18 | 5.27 | 5.27 | -1.31% | 8,800 |
| Oct 18, 2024 | 5.39 | 5.39 | 5.33 | 5.34 | 5.34 | 0.56% | 2,900 |
| Oct 17, 2024 | 5.37 | 5.39 | 5.28 | 5.31 | 5.31 | -0.56% | 4,200 |
| Oct 16, 2024 | 5.34 | 5.34 | 5.30 | 5.34 | 5.34 | -0.93% | 3,725 |
| Oct 15, 2024 | 5.23 | 5.40 | 5.23 | 5.39 | 5.39 | 2.08% | 13,600 |
| Oct 14, 2024 | 5.34 | 5.34 | 5.25 | 5.28 | 5.28 | -1.12% | 4,544 |
| Oct 11, 2024 | 5.30 | 5.34 | 5.21 | 5.34 | 5.34 | - | 5,100 |
| Oct 10, 2024 | 5.15 | 5.34 | 5.13 | 5.34 | 5.34 | - | 12,917 |
| Oct 9, 2024 | 5.33 | 5.34 | 5.21 | 5.34 | 5.34 | - | 5,700 |
| Oct 8, 2024 | 5.34 | 5.34 | 5.25 | 5.34 | 5.34 | - | 3,500 |
| Oct 7, 2024 | 5.30 | 5.34 | 5.24 | 5.34 | 5.34 | 0.75% | 9,600 |
| Oct 4, 2024 | 5.44 | 5.44 | 5.21 | 5.30 | 5.30 | -0.93% | 3,100 |
| Oct 3, 2024 | 5.37 | 5.37 | 5.25 | 5.35 | 5.35 | -0.37% | 2,744 |
| Oct 2, 2024 | 5.21 | 5.41 | 5.10 | 5.37 | 5.37 | 2.68% | 22,800 |
| Oct 1, 2024 | 5.40 | 5.44 | 5.23 | 5.23 | 5.23 | -4.56% | 29,316 |
| Sep 30, 2024 | 5.34 | 5.54 | 5.32 | 5.48 | 5.48 | 0.74% | 4,500 |
| Sep 27, 2024 | 5.60 | 5.60 | 5.25 | 5.44 | 5.44 | -2.86% | 15,327 |
| Sep 26, 2024 | 5.65 | 5.65 | 5.52 | 5.60 | 5.60 | - | 4,600 |
| Sep 25, 2024 | 5.57 | 5.61 | 5.56 | 5.60 | 5.60 | -0.53% | 5,100 |
| Sep 24, 2024 | 5.64 | 5.69 | 5.62 | 5.63 | 5.63 | -1.40% | 10,700 |
| Sep 23, 2024 | 5.80 | 5.80 | 5.51 | 5.71 | 5.71 | -0.70% | 13,825 |
| Sep 20, 2024 | 5.50 | 5.75 | 5.37 | 5.75 | 5.75 | 4.55% | 42,941 |
| Sep 19, 2024 | 5.39 | 5.55 | 5.38 | 5.50 | 5.50 | 2.23% | 14,100 |
| Sep 18, 2024 | 5.17 | 5.50 | 5.17 | 5.38 | 5.38 | 1.32% | 45,833 |
| Sep 17, 2024 | 5.26 | 5.31 | 5.24 | 5.31 | 5.31 | - | 5,741 |
| Sep 16, 2024 | 5.29 | 5.31 | 5.26 | 5.31 | 5.31 | - | 5,300 |
| Sep 13, 2024 | 5.27 | 5.31 | 5.26 | 5.31 | 5.31 | 0.38% | 12,326 |
| Sep 12, 2024 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | 0.38% | 7,200 |
| Sep 11, 2024 | 5.01 | 5.27 | 5.01 | 5.27 | 5.27 | 2.73% | 6,795 |
| Sep 10, 2024 | 4.90 | 5.22 | 4.90 | 5.13 | 5.13 | -0.97% | 11,669 |
| Sep 9, 2024 | 5.02 | 5.18 | 5.02 | 5.18 | 5.18 | -1.71% | 4,600 |
| Sep 6, 2024 | 5.22 | 5.29 | 5.17 | 5.27 | 5.27 | 0.38% | 27,906 |
| Sep 5, 2024 | 4.93 | 5.25 | 4.93 | 5.25 | 5.25 | 2.94% | 33,400 |
| Sep 4, 2024 | 5.07 | 5.15 | 5.07 | 5.10 | 5.10 | 0.20% | 11,212 |
| Sep 3, 2024 | 4.89 | 5.12 | 4.89 | 5.09 | 5.09 | 3.67% | 36,032 |
| Aug 30, 2024 | 4.97 | 5.01 | 4.89 | 4.91 | 4.91 | 1.45% | 12,400 |
| Aug 29, 2024 | 4.40 | 5.01 | 4.40 | 4.84 | 4.84 | -1.22% | 37,235 |
| Aug 28, 2024 | 5.03 | 5.03 | 4.90 | 4.90 | 4.90 | -2.39% | 14,106 |
| Aug 27, 2024 | 4.97 | 5.11 | 4.97 | 5.02 | 5.02 | 0.40% | 22,200 |
| Aug 26, 2024 | 5.17 | 5.22 | 5.00 | 5.00 | 5.00 | -3.10% | 17,800 |
| Aug 23, 2024 | 5.05 | 5.25 | 5.05 | 5.16 | 5.16 | 3.20% | 23,734 |
| Aug 22, 2024 | 5.21 | 5.21 | 5.00 | 5.00 | 5.00 | -3.85% | 8,200 |
| Aug 21, 2024 | 5.10 | 5.20 | 5.06 | 5.20 | 5.20 | 1.36% | 12,436 |
| Aug 20, 2024 | 5.07 | 5.13 | 5.00 | 5.13 | 5.13 | -1.16% | 6,500 |
| Aug 19, 2024 | 5.12 | 5.20 | 5.07 | 5.19 | 5.19 | 1.76% | 18,935 |
| Aug 16, 2024 | 4.94 | 5.11 | 4.94 | 5.10 | 5.10 | - | 34,443 |
| Aug 15, 2024 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 3.87% | 19,009 |
| Aug 14, 2024 | 4.87 | 4.91 | 4.82 | 4.91 | 4.91 | -0.41% | 3,300 |
| Aug 13, 2024 | 4.88 | 5.00 | 4.81 | 4.93 | 4.93 | 0.82% | 15,444 |
| Aug 12, 2024 | 4.94 | 4.94 | 4.83 | 4.89 | 4.89 | -1.41% | 19,646 |
| Aug 9, 2024 | 4.82 | 4.97 | 4.71 | 4.96 | 4.96 | 3.98% | 14,834 |
| Aug 8, 2024 | 4.20 | 4.77 | 4.20 | 4.77 | 4.77 | 7.19% | 26,414 |
| Aug 7, 2024 | 4.46 | 4.57 | 4.45 | 4.45 | 4.45 | -4.30% | 9,400 |
| Aug 6, 2024 | 4.57 | 4.66 | 4.51 | 4.65 | 4.65 | 3.10% | 12,711 |
| Aug 5, 2024 | 4.51 | 4.63 | 4.51 | 4.51 | 4.51 | -4.45% | 19,000 |
| Aug 2, 2024 | 4.69 | 4.82 | 4.69 | 4.72 | 4.72 | -2.48% | 14,100 |
| Aug 1, 2024 | 4.83 | 4.88 | 4.79 | 4.84 | 4.84 | - | 9,300 |