Envela Corporation (ELA)
NYSEAMERICAN: ELA · Real-Time Price · USD
6.60
-0.09 (-1.35%)
At close: Feb 21, 2025, 4:00 PM
6.73
+0.13 (1.97%)
After-hours: Feb 21, 2025, 4:05 PM EST
Envela Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.63 | 6.79 | 6.59 | 6.60 | 6.60 | -1.35% | 12,329 |
| Feb 20, 2025 | 6.70 | 6.82 | 6.63 | 6.69 | 6.69 | -1.18% | 8,379 |
| Feb 19, 2025 | 6.56 | 6.90 | 6.45 | 6.77 | 6.77 | 1.96% | 15,883 |
| Feb 18, 2025 | 6.63 | 6.69 | 6.50 | 6.64 | 6.64 | -1.48% | 23,399 |
| Feb 14, 2025 | 6.60 | 6.74 | 6.53 | 6.74 | 6.74 | -0.74% | 16,694 |
| Feb 13, 2025 | 6.68 | 7.00 | 6.68 | 6.79 | 6.79 | 0.15% | 8,711 |
| Feb 12, 2025 | 6.68 | 6.92 | 6.68 | 6.78 | 6.78 | 0.15% | 6,645 |
| Feb 11, 2025 | 7.05 | 7.05 | 6.69 | 6.77 | 6.77 | -2.87% | 14,620 |
| Feb 10, 2025 | 6.85 | 7.04 | 6.77 | 6.97 | 6.97 | 2.95% | 10,464 |
| Feb 7, 2025 | 6.80 | 6.92 | 6.60 | 6.77 | 6.77 | -1.46% | 20,710 |
| Feb 6, 2025 | 6.74 | 6.90 | 6.38 | 6.87 | 6.87 | 0.73% | 29,894 |
| Feb 5, 2025 | 6.80 | 6.88 | 6.66 | 6.82 | 6.82 | -1.02% | 8,426 |
| Feb 4, 2025 | 6.56 | 6.89 | 6.56 | 6.89 | 6.89 | 3.45% | 11,356 |
| Feb 3, 2025 | 6.71 | 6.95 | 6.04 | 6.66 | 6.66 | -4.17% | 62,895 |
| Jan 31, 2025 | 6.92 | 7.00 | 6.87 | 6.95 | 6.95 | -1.28% | 8,445 |
| Jan 30, 2025 | 6.94 | 7.05 | 6.71 | 7.04 | 7.04 | 1.73% | 18,028 |
| Jan 29, 2025 | 6.96 | 6.96 | 6.62 | 6.92 | 6.92 | -0.86% | 24,053 |
| Jan 28, 2025 | 7.05 | 7.18 | 6.92 | 6.98 | 6.98 | -2.24% | 16,469 |
| Jan 27, 2025 | 7.36 | 7.36 | 7.03 | 7.14 | 7.14 | -3.51% | 8,327 |
| Jan 24, 2025 | 7.09 | 7.48 | 7.09 | 7.40 | 7.40 | -1.07% | 11,769 |
| Jan 23, 2025 | 7.20 | 7.48 | 7.10 | 7.48 | 7.48 | 1.77% | 20,010 |
| Jan 22, 2025 | 7.50 | 7.50 | 7.19 | 7.35 | 7.35 | 2.23% | 19,545 |
| Jan 21, 2025 | 7.07 | 7.36 | 7.00 | 7.19 | 7.19 | 0.84% | 17,371 |
| Jan 17, 2025 | 6.99 | 7.13 | 6.76 | 7.13 | 7.13 | 0.85% | 7,150 |
| Jan 16, 2025 | 6.84 | 7.07 | 6.76 | 7.07 | 7.07 | 4.59% | 12,042 |
| Jan 15, 2025 | 6.57 | 6.79 | 6.57 | 6.76 | 6.76 | - | 10,074 |
| Jan 14, 2025 | 6.88 | 6.89 | 6.64 | 6.76 | 6.76 | -2.73% | 13,860 |
| Jan 13, 2025 | 7.15 | 7.21 | 6.81 | 6.95 | 6.95 | -1.84% | 7,399 |
| Jan 10, 2025 | 7.04 | 7.18 | 6.91 | 7.08 | 7.08 | -1.26% | 11,019 |
| Jan 8, 2025 | 7.16 | 7.31 | 7.07 | 7.17 | 7.17 | -3.37% | 11,926 |
| Jan 7, 2025 | 7.07 | 7.48 | 7.07 | 7.42 | 7.42 | 0.13% | 22,045 |
| Jan 6, 2025 | 7.40 | 7.46 | 7.06 | 7.41 | 7.41 | 2.21% | 23,833 |
| Jan 3, 2025 | 7.08 | 7.40 | 7.05 | 7.25 | 7.25 | 2.69% | 18,806 |
| Jan 2, 2025 | 6.94 | 7.16 | 6.90 | 7.06 | 7.06 | -1.67% | 8,488 |
| Dec 31, 2024 | 7.22 | 7.26 | 7.07 | 7.18 | 7.18 | -0.14% | 9,659 |
| Dec 30, 2024 | 7.08 | 7.41 | 7.00 | 7.19 | 7.19 | 0.56% | 18,125 |
| Dec 27, 2024 | 7.22 | 7.30 | 7.08 | 7.15 | 7.15 | -1.38% | 9,479 |
| Dec 26, 2024 | 7.24 | 7.28 | 7.23 | 7.25 | 7.25 | -0.89% | 16,336 |
| Dec 24, 2024 | 7.13 | 7.34 | 7.03 | 7.32 | 7.32 | 2.59% | 9,714 |
| Dec 23, 2024 | 7.31 | 7.43 | 7.13 | 7.13 | 7.13 | -4.04% | 20,780 |
| 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% | 40,569 |
| 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% | 28,871 |
| Dec 10, 2024 | 6.97 | 7.05 | 6.86 | 6.86 | 6.86 | -2.00% | 15,257 |
| Dec 9, 2024 | 7.04 | 7.04 | 6.87 | 7.00 | 7.00 | -0.57% | 49,194 |
| 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% | 44,398 |
| 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% | 18,284 |
| Nov 27, 2024 | 6.60 | 6.66 | 6.45 | 6.66 | 6.66 | 1.06% | 14,658 |
| Nov 26, 2024 | 6.39 | 6.59 | 6.39 | 6.59 | 6.59 | 2.49% | 23,782 |
| 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 | - | 15,260 |
| 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% | 14,968 |
| 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% | 13,181 |
| Nov 15, 2024 | 6.20 | 6.24 | 6.11 | 6.24 | 6.24 | - | 11,566 |
| 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% | 48,172 |
| 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% | 14,261 |
| Nov 6, 2024 | 5.55 | 5.90 | 5.47 | 5.54 | 5.54 | 3.36% | 28,897 |
| Nov 5, 2024 | 5.12 | 5.44 | 5.12 | 5.36 | 5.36 | -0.19% | 2,755 |
| 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% | 16,098 |
| Oct 31, 2024 | 5.24 | 5.34 | 5.21 | 5.26 | 5.26 | -0.57% | 12,696 |
| Oct 30, 2024 | 5.35 | 5.49 | 5.20 | 5.29 | 5.29 | -1.31% | 11,893 |
| Oct 29, 2024 | 5.27 | 5.42 | 5.23 | 5.36 | 5.36 | 0.19% | 3,653 |
| 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% | 2,366 |
| Oct 23, 2024 | 5.19 | 5.27 | 5.18 | 5.18 | 5.18 | -1.71% | 2,554 |
| 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% | 8,795 |
| Oct 18, 2024 | 5.39 | 5.39 | 5.33 | 5.34 | 5.34 | 0.56% | 2,878 |
| Oct 17, 2024 | 5.37 | 5.39 | 5.28 | 5.31 | 5.31 | -0.56% | 4,197 |
| 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% | 13,598 |
| 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 | - | 5,088 |
| 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 | - | 5,672 |
| 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% | 9,595 |
| Oct 4, 2024 | 5.44 | 5.44 | 5.21 | 5.30 | 5.30 | -0.93% | 3,076 |
| 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% | 22,794 |
| 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% | 4,479 |
| Sep 27, 2024 | 5.60 | 5.60 | 5.25 | 5.44 | 5.44 | -2.86% | 15,327 |