Envela Corporation (ELA)
NYSEAMERICAN: ELA · Real-Time Price · USD
5.37
+0.15 (2.87%)
Nov 4, 2024, 4:00 PM EST - Market closed

Envela Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20245.195.375.195.375.372.87%1,149
Nov 1, 20245.305.325.135.225.22-0.76%16,098
Oct 31, 20245.245.345.215.265.26-0.57%12,696
Oct 30, 20245.355.495.205.295.29-1.31%11,893
Oct 29, 20245.275.425.235.365.360.19%3,653
Oct 28, 20245.225.385.225.355.352.88%4,417
Oct 25, 20245.155.365.155.205.20-7,420
Oct 24, 20245.185.245.185.205.200.39%2,366
Oct 23, 20245.195.275.185.185.18-1.71%2,554
Oct 22, 20245.205.285.175.275.27-3,713
Oct 21, 20245.385.385.185.275.27-1.31%8,795
Oct 18, 20245.395.395.335.345.340.56%2,878
Oct 17, 20245.375.395.285.315.31-0.56%4,197
Oct 16, 20245.345.345.305.345.34-0.93%3,725
Oct 15, 20245.235.405.235.395.392.08%13,598
Oct 14, 20245.345.345.255.285.28-1.12%4,544
Oct 11, 20245.305.345.215.345.34-5,088
Oct 10, 20245.155.345.135.345.34-12,917
Oct 9, 20245.335.345.215.345.34-5,672
Oct 8, 20245.345.345.255.345.34-3,500
Oct 7, 20245.305.345.245.345.340.75%9,595
Oct 4, 20245.445.445.215.305.30-0.93%3,076
Oct 3, 20245.375.375.255.355.35-0.37%2,744
Oct 2, 20245.215.415.105.375.372.68%22,794
Oct 1, 20245.405.445.235.235.23-4.56%29,316
Sep 30, 20245.345.545.325.485.480.74%4,479
Sep 27, 20245.605.605.255.445.44-2.86%15,327
Sep 26, 20245.655.655.525.605.60-4,554
Sep 25, 20245.575.615.565.605.60-0.53%5,085
Sep 24, 20245.645.695.625.635.63-1.40%10,695
Sep 23, 20245.805.805.515.715.71-0.70%13,825
Sep 20, 20245.505.755.375.755.754.55%42,941
Sep 19, 20245.395.555.385.505.502.23%14,067
Sep 18, 20245.175.505.175.385.381.32%45,833
Sep 17, 20245.265.315.245.315.31-5,741
Sep 16, 20245.295.315.265.315.31-5,265
Sep 13, 20245.275.315.265.315.310.38%12,326
Sep 12, 20245.205.295.205.295.290.38%7,170
Sep 11, 20245.015.275.015.275.272.73%6,795
Sep 10, 20244.905.224.905.135.13-0.97%11,669
Sep 9, 20245.025.185.025.185.18-1.71%4,552
Sep 6, 20245.225.295.175.275.270.38%27,906
Sep 5, 20244.935.254.935.255.252.94%33,385
Sep 4, 20245.075.155.075.105.100.20%11,212
Sep 3, 20244.895.124.895.095.093.67%36,032
Aug 30, 20244.975.014.894.914.911.45%12,400
Aug 29, 20244.405.014.404.844.84-1.22%37,235
Aug 28, 20245.035.034.904.904.90-2.39%14,106
Aug 27, 20244.975.114.975.025.020.40%22,199
Aug 26, 20245.175.225.005.005.00-3.10%17,783
Aug 23, 20245.055.255.055.165.163.20%23,734
Aug 22, 20245.215.215.005.005.00-3.85%8,198
Aug 21, 20245.105.205.065.205.201.36%12,436
Aug 20, 20245.075.135.005.135.13-1.16%6,463
Aug 19, 20245.125.205.075.195.191.76%18,935
Aug 16, 20244.945.114.945.105.10-34,443
Aug 15, 20244.965.104.965.105.103.87%19,009
Aug 14, 20244.874.914.824.914.91-0.41%3,275
Aug 13, 20244.885.004.814.934.930.82%15,444
Aug 12, 20244.944.944.834.894.89-1.41%19,646
Aug 9, 20244.824.974.714.964.963.98%14,834
Aug 8, 20244.204.774.204.774.777.19%26,414
Aug 7, 20244.464.574.454.454.45-4.30%9,376
Aug 6, 20244.574.664.514.654.653.10%12,711
Aug 5, 20244.514.634.514.514.51-4.45%18,974
Aug 2, 20244.694.824.694.724.72-2.48%14,071
Aug 1, 20244.834.884.794.844.84-9,277
Jul 31, 20244.874.894.844.844.84-0.82%11,367
Jul 30, 20244.974.974.884.884.88-1.41%10,036
Jul 29, 20244.904.964.874.954.950.81%11,354
Jul 26, 20244.924.964.914.914.91-1.21%4,415
Jul 25, 20244.985.034.924.974.97-0.40%20,607
Jul 24, 20244.905.004.904.994.991.42%14,770
Jul 23, 20244.924.974.824.924.920.20%42,445
Jul 22, 20244.804.944.714.914.912.72%15,669
Jul 19, 20244.874.924.784.784.78-1.85%7,466
Jul 18, 20244.814.934.814.874.87-2.21%22,106
Jul 17, 20244.764.984.764.984.982.26%37,312
Jul 16, 20244.814.894.784.874.870.41%40,322
Jul 15, 20244.924.954.804.854.85-2.02%28,373
Jul 12, 20244.925.004.844.954.950.20%22,193
Jul 11, 20244.924.944.714.944.944.66%66,357
Jul 10, 20244.744.864.604.724.72-0.21%39,729
Jul 9, 20245.135.194.734.734.73-8.86%45,457
Jul 8, 20244.955.234.895.195.195.49%66,890
Jul 5, 20244.704.954.574.924.928.61%88,197
Jul 3, 20244.464.534.424.534.532.49%8,762
Jul 2, 20244.554.654.424.424.42-3.91%27,496
Jul 1, 20244.514.714.504.604.602.45%41,830
Jun 28, 20244.874.954.494.494.49-6.65%815,764
Jun 27, 20244.654.974.614.814.811.48%62,874
Jun 26, 20244.754.834.664.744.74-42,251
Jun 25, 20244.724.804.724.744.74-0.63%21,196
Jun 24, 20244.474.834.474.774.770.63%44,481
Jun 21, 20244.554.774.554.744.743.49%46,273
Jun 20, 20244.364.714.364.584.582.23%41,368
Jun 18, 20244.574.784.484.484.48-3.45%39,862
Jun 17, 20244.594.704.564.644.641.31%26,749
Jun 14, 20244.774.774.574.584.58-5.57%16,855
Jun 13, 20244.924.924.734.854.85-1.02%18,201