Envela Corporation (ELA)
NYSEAMERICAN: ELA · Real-Time Price · USD
5.80
-0.16 (-2.68%)
At close: May 30, 2025, 4:00 PM
5.80
0.00 (0.00%)
After-hours: May 30, 2025, 6:30 PM EDT
Envela Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 6.33 | 6.54 | 6.20 | 6.28 | 6.28 | 0.96% | 21,006 |
| Apr 10, 2025 | 6.22 | 6.34 | 6.15 | 6.22 | 6.22 | 0.48% | 13,465 |
| Apr 9, 2025 | 5.73 | 6.49 | 5.73 | 6.19 | 6.19 | 1.14% | 21,655 |
| Apr 8, 2025 | 6.31 | 6.31 | 5.99 | 6.12 | 6.12 | -0.16% | 13,857 |
| Apr 7, 2025 | 5.98 | 6.50 | 5.68 | 6.13 | 6.13 | -3.01% | 35,723 |
| Apr 4, 2025 | 6.52 | 6.52 | 6.21 | 6.32 | 6.32 | -6.37% | 13,141 |
| Apr 3, 2025 | 6.54 | 6.84 | 6.37 | 6.75 | 6.75 | 0.15% | 29,504 |
| Apr 2, 2025 | 6.35 | 6.74 | 6.35 | 6.74 | 6.74 | 4.98% | 9,792 |
| Apr 1, 2025 | 6.16 | 6.45 | 6.16 | 6.42 | 6.42 | 3.05% | 13,705 |
| Mar 31, 2025 | 6.22 | 6.39 | 6.16 | 6.23 | 6.23 | -4.30% | 13,796 |
| Mar 28, 2025 | 6.35 | 6.66 | 6.10 | 6.51 | 6.51 | 1.40% | 38,355 |
| Mar 27, 2025 | 6.50 | 6.50 | 6.02 | 6.42 | 6.42 | 8.08% | 19,977 |
| Mar 26, 2025 | 5.51 | 5.94 | 5.43 | 5.94 | 5.94 | 6.45% | 32,332 |
| Mar 25, 2025 | 5.57 | 5.68 | 5.56 | 5.58 | 5.58 | -2.96% | 3,943 |
| Mar 24, 2025 | 5.41 | 5.75 | 5.35 | 5.75 | 5.75 | 7.48% | 22,653 |
| Mar 21, 2025 | 5.45 | 5.50 | 5.10 | 5.35 | 5.35 | -1.65% | 46,588 |
| Mar 20, 2025 | 5.30 | 5.44 | 5.30 | 5.44 | 5.44 | 0.55% | 9,925 |