Envela Corporation (ELA)
NYSEAMERICAN: ELA · Real-Time Price · USD
10.17
-0.13 (-1.26%)
Nov 7, 2025, 4:00 PM EST - Market closed
Envela Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 10.21 | 10.32 | 9.99 | 10.17 | 10.17 | -1.26% | 59,181 |
| Nov 6, 2025 | 10.75 | 10.94 | 9.93 | 10.30 | 10.30 | 5.42% | 111,699 |
| Nov 5, 2025 | 9.64 | 10.00 | 9.51 | 9.77 | 9.77 | 2.52% | 144,909 |
| Nov 4, 2025 | 9.35 | 9.63 | 9.29 | 9.53 | 9.53 | 1.28% | 56,637 |
| Nov 3, 2025 | 9.16 | 9.52 | 9.10 | 9.41 | 9.41 | 3.52% | 81,663 |
| Oct 31, 2025 | 8.87 | 9.17 | 8.81 | 9.09 | 9.09 | 3.30% | 65,888 |
| Oct 30, 2025 | 8.80 | 8.95 | 8.53 | 8.80 | 8.80 | -2.11% | 72,391 |
| Oct 29, 2025 | 9.39 | 9.49 | 8.89 | 8.99 | 8.99 | -3.44% | 79,093 |
| Oct 28, 2025 | 8.62 | 9.32 | 8.57 | 9.31 | 9.31 | 8.63% | 109,593 |
| Oct 27, 2025 | 8.76 | 8.87 | 8.45 | 8.57 | 8.57 | -2.50% | 91,884 |
| Oct 24, 2025 | 8.54 | 8.79 | 8.41 | 8.79 | 8.79 | 3.53% | 69,323 |
| Oct 23, 2025 | 8.25 | 8.50 | 8.15 | 8.49 | 8.49 | 3.28% | 51,071 |
| Oct 22, 2025 | 8.05 | 8.22 | 8.04 | 8.22 | 8.22 | 2.37% | 31,698 |
| Oct 21, 2025 | 8.06 | 8.13 | 7.89 | 8.03 | 8.03 | 0.37% | 33,903 |
| Oct 20, 2025 | 7.99 | 8.09 | 7.88 | 8.00 | 8.00 | - | 73,536 |
| Oct 17, 2025 | 7.78 | 8.05 | 7.61 | 8.00 | 8.00 | 2.70% | 35,725 |
| Oct 16, 2025 | 7.91 | 7.93 | 7.79 | 7.79 | 7.79 | -0.76% | 29,186 |
| Oct 15, 2025 | 7.76 | 7.85 | 7.73 | 7.85 | 7.85 | 1.29% | 25,953 |
| Oct 14, 2025 | 7.63 | 7.82 | 7.63 | 7.75 | 7.75 | -0.51% | 31,259 |
| Oct 13, 2025 | 7.72 | 7.82 | 7.64 | 7.79 | 7.79 | 2.64% | 37,594 |
| Oct 10, 2025 | 7.89 | 7.91 | 7.56 | 7.59 | 7.59 | -2.69% | 27,616 |
| Oct 9, 2025 | 7.37 | 7.90 | 7.37 | 7.80 | 7.80 | 6.85% | 77,431 |
| Oct 8, 2025 | 7.28 | 7.37 | 7.20 | 7.30 | 7.30 | 0.41% | 26,050 |
| 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 |