Skip to main content
logo
Envela Corporation (ELA)
NYSEAMERICAN: ELA · Real-Time Price · USD
24.64
+0.54 (2.22%)
May 18, 2026, 1:03 PM EDT - Market open

Envela Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202624.1024.9224.0224.64-2.24%30,446
May 15, 202623.7124.5823.5124.1024.100.75%70,241
May 14, 202624.4024.5123.4623.9223.92-1.77%142,949
May 13, 202624.2524.8023.7824.3524.350.74%126,128
May 12, 202624.2124.5923.0924.1724.17-0.41%181,857
May 11, 202625.6526.9624.0724.2724.27-1.42%268,845
May 8, 202623.8125.0922.5524.6224.625.80%137,050
May 7, 202621.1124.9121.1123.2723.2721.26%474,170
May 6, 202617.8419.4317.1519.1919.1910.48%253,847
May 5, 202616.8717.7516.7317.3717.373.64%44,054
May 4, 202617.6718.0416.5316.7616.76-5.84%64,010
May 1, 202617.6418.2217.6417.8017.801.08%62,508
Apr 30, 202617.2717.8317.1017.6117.613.04%41,552
Apr 29, 202617.8217.8217.0917.0917.09-3.99%44,963
Apr 28, 202617.8018.1417.2617.8017.800.34%33,845
Apr 27, 202618.5218.5217.6817.7417.74-4.11%42,230
Apr 24, 202618.3918.9118.1818.5018.50-0.11%59,422
Apr 23, 202617.8018.8917.8018.5218.523.81%108,734
Apr 22, 202617.8818.2717.6417.8417.840.17%51,090
Apr 21, 202618.0118.3017.2717.8117.81-0.67%68,587
Apr 20, 202617.8918.9817.4717.9317.930.11%193,022
Apr 17, 202617.3718.0017.3317.9117.914.98%53,658
Apr 16, 202617.3117.5516.9017.0617.06-2.40%43,267
Apr 15, 202617.3617.7717.1817.4817.48-0.40%42,739
Apr 14, 202617.4517.8117.2917.5517.550.80%54,111
Apr 13, 202617.4317.5416.6717.4117.410.52%111,117
Apr 10, 202617.5718.0017.3017.3217.32-2.42%43,950
Apr 9, 202617.0717.9916.7117.7517.753.92%57,488
Apr 8, 202617.2517.3816.7817.0817.081.79%83,080
Apr 7, 202616.7616.8116.3016.7816.78-0.65%50,842
Apr 6, 202617.2617.2616.7716.8916.89-3.49%56,662
Apr 2, 202616.9017.5716.5817.5017.501.63%64,308
Apr 1, 202616.8417.6316.8417.2217.223.36%65,368
Mar 31, 202617.0117.2316.0916.6616.66-1.07%88,142
Mar 30, 202617.0717.3416.7516.8416.84-0.71%39,905
Mar 27, 202617.2317.3916.7216.9616.96-2.81%107,741
Mar 26, 202617.2317.8817.2317.4517.450.23%99,417
Mar 25, 202617.4518.2917.1817.4117.410.75%115,683
Mar 24, 202616.7017.6016.6317.2817.283.47%118,391
Mar 23, 202616.6917.2415.9416.7016.701.09%172,642
Mar 20, 202615.8617.1015.4216.5216.528.47%325,097
Mar 19, 202613.0317.3513.0315.2315.2331.18%1,891,078
Mar 18, 202611.8912.1111.5911.6111.61-4.21%84,247
Mar 17, 202612.2012.4511.8912.1212.120.41%52,398
Mar 16, 202612.1712.6711.9712.0712.071.00%49,609
Mar 13, 202612.6012.6011.8711.9511.95-4.70%85,641
Mar 12, 202612.2512.7612.0112.5412.54-0.16%69,190
Mar 11, 202612.7113.1212.0112.5612.56-2.03%112,696
Mar 10, 202612.7413.4012.4812.8212.82-1.23%108,983
Mar 9, 202612.4112.9911.7612.9812.983.02%139,383