Envela Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.86	17.10	15.42	16.52	16.52	8.47%	323,300
Mar 19, 2026	13.03	17.35	13.03	15.23	15.23	31.18%	1,880,949
Mar 18, 2026	11.89	12.11	11.59	11.61	11.61	-4.21%	67,981
Mar 17, 2026	12.20	12.45	11.89	12.12	12.12	0.41%	52,398
Mar 16, 2026	12.17	12.67	11.97	12.07	12.07	1.00%	49,609
Mar 13, 2026	12.60	12.60	11.87	11.95	11.95	-4.70%	85,641
Mar 12, 2026	12.25	12.76	12.01	12.54	12.54	-0.16%	69,188
Mar 11, 2026	12.71	13.12	12.01	12.56	12.56	-2.03%	112,693
Mar 10, 2026	12.74	13.40	12.48	12.82	12.82	-1.23%	108,982
Mar 9, 2026	12.41	12.99	11.76	12.98	12.98	3.02%	139,383
Mar 6, 2026	13.10	13.38	12.44	12.60	12.60	-4.98%	79,378
Mar 5, 2026	14.53	14.76	13.12	13.26	13.26	-10.10%	54,955
Mar 4, 2026	14.20	14.87	14.01	14.75	14.75	4.61%	104,447
Mar 3, 2026	13.54	14.28	13.36	14.10	14.10	2.69%	103,865
Mar 2, 2026	13.33	13.99	13.23	13.73	13.73	2.01%	93,230
Feb 27, 2026	13.35	13.72	13.28	13.46	13.46	0.07%	29,667
Feb 26, 2026	13.12	13.68	12.90	13.45	13.45	2.91%	48,440
Feb 25, 2026	13.34	13.48	12.97	13.07	13.07	-0.98%	24,815
Feb 24, 2026	12.91	13.36	12.89	13.20	13.20	1.77%	50,170
Feb 23, 2026	13.29	13.30	12.75	12.97	12.97	-2.04%	70,777
Feb 20, 2026	12.88	13.41	12.78	13.24	13.24	1.92%	45,312
Feb 19, 2026	13.08	13.17	12.70	12.99	12.99	-0.23%	64,213
Feb 18, 2026	13.10	13.76	12.98	13.02	13.02	-1.51%	47,351
Feb 17, 2026	12.91	13.27	12.78	13.22	13.22	2.88%	88,458
Feb 13, 2026	12.83	13.19	12.65	12.85	12.85	0.47%	46,010
Feb 12, 2026	12.91	13.00	12.66	12.79	12.79	0.63%	73,317
Feb 11, 2026	12.60	12.90	12.51	12.71	12.71	0.39%	86,300
Feb 10, 2026	12.96	13.18	12.63	12.66	12.66	-2.31%	28,269
Feb 9, 2026	13.12	13.41	12.63	12.96	12.96	-2.92%	92,013
Feb 6, 2026	12.96	13.44	12.96	13.35	13.35	4.38%	79,027
Feb 5, 2026	12.80	13.11	12.57	12.79	12.79	-0.70%	77,666
Feb 4, 2026	13.01	13.26	12.65	12.88	12.88	-2.50%	98,009
Feb 3, 2026	13.23	13.46	12.99	13.21	13.21	0.69%	80,893
Feb 2, 2026	13.60	14.03	13.01	13.12	13.12	-3.81%	104,530
Jan 30, 2026	14.96	15.00	13.47	13.64	13.64	-8.09%	92,364
Jan 29, 2026	14.28	15.11	13.98	14.84	14.84	4.58%	127,947
Jan 28, 2026	13.62	14.24	13.62	14.19	14.19	4.11%	56,437
Jan 27, 2026	13.72	13.75	13.35	13.63	13.63	-0.66%	21,019
Jan 26, 2026	13.71	13.93	13.27	13.72	13.72	0.37%	84,690
Jan 23, 2026	14.13	14.32	13.18	13.67	13.67	-3.60%	107,995
Jan 22, 2026	14.17	14.32	13.90	14.18	14.18	0.35%	52,266
Jan 21, 2026	13.01	14.20	12.80	14.13	14.13	10.56%	102,180
Jan 20, 2026	13.75	13.87	12.78	12.78	12.78	-9.75%	109,310
Jan 16, 2026	14.50	14.50	13.71	14.16	14.16	-2.07%	81,134
Jan 15, 2026	13.78	14.57	13.62	14.46	14.46	5.24%	110,525
Jan 14, 2026	14.45	14.50	13.19	13.74	13.74	-4.91%	118,906
Jan 13, 2026	14.34	14.75	13.93	14.45	14.45	1.33%	125,466
Jan 12, 2026	12.56	14.44	12.55	14.26	14.26	13.90%	152,471
Jan 9, 2026	13.29	13.29	12.51	12.52	12.52	-5.86%	98,552
Jan 8, 2026	13.27	13.64	13.00	13.30	13.30	0.30%	64,518