Envela Corporation (ELA)
NYSEAMERICAN: ELA · Real-Time Price · USD
7.43
+0.38 (5.39%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Envela Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.14 | 7.50 | 7.02 | 7.43 | 7.43 | 5.39% | 56,689 |
| 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 |
| Jul 29, 2025 | 6.04 | 6.04 | 5.70 | 5.80 | 5.80 | -2.52% | 25,910 |
| Jul 28, 2025 | 5.88 | 6.02 | 5.85 | 5.95 | 5.95 | 0.17% | 26,356 |
| Jul 25, 2025 | 6.03 | 6.03 | 5.91 | 5.94 | 5.94 | -0.34% | 9,777 |
| Jul 24, 2025 | 6.09 | 6.09 | 5.94 | 5.96 | 5.96 | -3.09% | 23,580 |
| Jul 23, 2025 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | - | 30,300 |
| Jul 22, 2025 | 5.81 | 6.27 | 5.81 | 6.15 | 6.15 | 6.40% | 28,622 |
| Jul 21, 2025 | 5.83 | 6.00 | 5.76 | 5.78 | 5.78 | -0.52% | 27,379 |
| Jul 18, 2025 | 5.96 | 6.21 | 5.78 | 5.81 | 5.81 | -5.68% | 45,490 |
| Jul 17, 2025 | 6.22 | 6.23 | 6.09 | 6.16 | 6.16 | -2.07% | 14,705 |
| Jul 16, 2025 | 6.18 | 6.32 | 6.00 | 6.29 | 6.29 | 4.31% | 19,833 |
| Jul 15, 2025 | 6.32 | 6.42 | 5.97 | 6.03 | 6.03 | -4.74% | 85,352 |
| Jul 14, 2025 | 6.08 | 6.42 | 6.08 | 6.33 | 6.33 | 4.11% | 73,549 |
| Jul 11, 2025 | 6.25 | 6.25 | 6.00 | 6.08 | 6.08 | -2.25% | 12,074 |
| Jul 10, 2025 | 6.15 | 6.35 | 6.10 | 6.22 | 6.22 | -1.27% | 29,201 |
| Jul 9, 2025 | 6.15 | 6.30 | 6.08 | 6.30 | 6.30 | 2.27% | 31,324 |
| Jul 8, 2025 | 6.00 | 6.17 | 5.99 | 6.16 | 6.16 | 2.67% | 31,098 |
| Jul 7, 2025 | 6.01 | 6.20 | 5.97 | 6.00 | 6.00 | -1.32% | 34,185 |