Envela Corporation (ELA)
NYSEAMERICAN: ELA · Real-Time Price · USD
6.66
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Envela Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20256.666.666.656.666.66-3,398
Apr 24, 20256.396.706.396.666.663.58%14,312
Apr 23, 20256.276.616.256.436.432.23%21,944
Apr 22, 20255.966.485.946.296.296.43%34,626
Apr 21, 20256.116.245.915.915.91-3.43%11,353
Apr 17, 20256.146.375.846.126.121.83%24,919
Apr 16, 20256.006.225.706.016.010.84%28,865
Apr 15, 20256.216.455.965.965.96-7.88%28,208
Apr 14, 20256.356.476.066.476.473.03%19,303
Apr 11, 20256.336.546.206.286.280.96%21,006
Apr 10, 20256.226.346.156.226.220.48%13,465
Apr 9, 20255.736.495.736.196.191.14%21,655
Apr 8, 20256.316.315.996.126.12-0.16%13,857
Apr 7, 20255.986.505.686.136.13-3.01%35,723
Apr 4, 20256.526.526.216.326.32-6.37%13,141
Apr 3, 20256.546.846.376.756.750.15%29,504
Apr 2, 20256.356.746.356.746.744.98%9,792
Apr 1, 20256.166.456.166.426.423.05%13,705
Mar 31, 20256.226.396.166.236.23-4.30%13,796
Mar 28, 20256.356.666.106.516.511.40%38,355
Mar 27, 20256.506.506.026.426.428.08%19,977
Mar 26, 20255.515.945.435.945.946.45%32,332
Mar 25, 20255.575.685.565.585.58-2.96%3,943
Mar 24, 20255.415.755.355.755.757.48%22,653
Mar 21, 20255.455.505.105.355.35-1.65%46,588
Mar 20, 20255.305.445.305.445.440.55%9,925
Mar 19, 20255.295.475.265.415.412.27%21,820
Mar 18, 20255.365.405.295.295.29-1.31%13,913
Mar 17, 20255.435.455.365.365.36-2.37%26,583
Mar 14, 20255.505.685.405.495.490.73%21,943
Mar 13, 20255.525.525.405.455.45-0.18%8,192
Mar 12, 20255.355.485.345.465.462.06%22,679
Mar 11, 20255.465.475.345.355.35-3.25%10,697
Mar 10, 20255.835.835.385.535.53-6.75%58,737
Mar 7, 20255.976.095.755.935.93-1.17%11,190
Mar 6, 20256.006.096.006.006.00-10,453
Mar 5, 20256.016.145.956.006.00-1.64%14,879
Mar 4, 20255.506.265.506.106.10-3.02%27,343
Mar 3, 20256.306.306.216.296.29-0.63%8,130
Feb 28, 20256.186.426.186.336.33-0.63%9,285
Feb 27, 20256.296.396.226.376.370.16%6,612
Feb 26, 20256.436.436.336.366.36-0.31%12,739
Feb 25, 20256.506.506.226.386.38-3.63%22,818
Feb 24, 20256.636.646.396.626.620.30%14,965
Feb 21, 20256.636.796.596.606.60-1.35%12,329
Feb 20, 20256.706.826.636.696.69-1.18%8,379
Feb 19, 20256.566.906.456.776.771.96%15,883
Feb 18, 20256.636.696.506.646.64-1.48%23,399
Feb 14, 20256.606.746.536.746.74-0.74%16,694
Feb 13, 20256.687.006.686.796.790.15%8,711