Envela Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	11.33	11.33	11.25	11.25	11.25	0.45%	88,041
Oct 30, 2026	11.26	11.37	11.09	11.20	11.20	-1.58%	47,398
Oct 29, 2026	11.15	11.45	11.15	11.38	11.38	2.15%	63,288
Oct 28, 2026	11.22	11.22	10.96	11.14	11.14	-0.18%	118,158
Oct 27, 2026	11.23	11.31	11.11	11.16	11.16	-0.53%	111,328
Oct 26, 2026	11.29	11.49	11.18	11.22	11.22	-0.27%	92,738
Oct 23, 2026	11.47	11.47	11.12	11.25	11.25	-2.51%	101,384
Oct 22, 2026	11.85	11.87	11.50	11.54	11.54	-2.45%	68,348
Oct 21, 2026	11.99	11.99	11.72	11.83	11.83	-1.00%	87,065
Oct 20, 2026	11.93	12.21	11.81	11.95	11.95	-0.08%	61,149
Oct 19, 2026	12.10	12.10	11.88	11.96	11.96	-0.83%	95,053
Oct 16, 2026	12.08	12.42	12.00	12.06	12.06	0.17%	113,562
Oct 15, 2026	11.90	12.25	11.90	12.04	12.04	1.18%	92,778
Oct 14, 2026	11.73	11.94	11.67	11.90	11.90	0.59%	117,850
Oct 13, 2026	11.97	11.98	11.68	11.83	11.83	-1.09%	141,565
Oct 12, 2026	11.94	12.02	11.73	11.96	11.96	0.17%	51,588
Oct 9, 2026	12.12	12.13	11.92	11.94	11.94	-1.08%	45,868
Oct 8, 2026	11.97	12.10	11.97	12.07	12.07	-0.33%	58,612
Oct 7, 2026	12.02	12.14	11.85	12.11	12.11	-0.33%	67,016
Oct 6, 2026	12.06	12.20	11.96	12.15	12.15	0.83%	56,789
Oct 5, 2026	12.03	12.13	11.85	12.05	12.05	-0.90%	72,590
Oct 2, 2026	12.20	12.25	11.95	12.16	12.16	-0.25%	92,876
Oct 1, 2026	12.00	12.30	12.00	12.19	12.19	0.91%	79,187
Sep 30, 2026	12.46	12.50	11.97	12.08	12.08	-3.05%	170,238
Sep 29, 2026	12.28	12.75	12.14	12.46	12.46	1.80%	85,964
Sep 28, 2026	12.45	12.57	12.15	12.24	12.24	-2.39%	92,706
Sep 25, 2026	12.69	12.77	12.34	12.54	12.54	-0.63%	73,494
Sep 24, 2026	12.47	12.66	12.24	12.62	12.62	1.28%	64,001
Sep 23, 2026	12.69	12.83	12.45	12.46	12.46	-2.96%	62,298
Sep 22, 2026	13.04	13.17	12.75	12.84	12.84	-0.85%	81,323
Sep 21, 2026	12.83	13.15	12.51	12.95	12.95	3.93%	111,114
Sep 18, 2026	13.48	13.48	12.35	12.46	12.46	-8.85%	244,916
Sep 17, 2026	12.87	13.77	12.43	13.67	13.67	6.63%	660,447
Sep 16, 2026	13.00	13.06	12.63	12.82	12.82	-1.38%	92,946
Sep 15, 2026	13.29	13.29	12.66	13.00	13.00	-1.66%	81,701
Sep 14, 2026	13.29	13.42	13.18	13.22	13.22	-1.78%	72,872
Sep 11, 2026	13.79	13.93	13.32	13.46	13.46	-1.54%	85,089
Sep 10, 2026	13.76	13.87	13.46	13.67	13.67	-2.01%	145,153
Sep 9, 2026	13.85	14.00	13.76	13.95	13.95	-0.78%	77,775
Sep 8, 2026	14.10	14.16	13.73	14.06	14.06	-0.07%	108,567
Sep 4, 2026	13.65	14.15	13.65	14.07	14.07	2.40%	50,780
Sep 3, 2026	13.84	13.90	13.52	13.74	13.74	-0.15%	65,117
Sep 2, 2026	13.92	13.93	13.57	13.76	13.76	-0.43%	116,790
Sep 1, 2026	13.76	13.96	13.30	13.82	13.82	0.14%	168,418
Aug 31, 2026	13.77	13.89	13.57	13.80	13.80	0.07%	121,115
Aug 28, 2026	13.87	14.22	13.76	13.79	13.79	-1.01%	81,375
Aug 27, 2026	14.30	14.30	13.84	13.93	13.93	-1.90%	90,238
Aug 26, 2026	14.10	14.35	13.90	14.20	14.20	0.92%	81,370
Aug 25, 2026	14.24	14.91	13.93	14.07	14.07	-0.57%	94,837
Aug 24, 2026	14.22	14.81	14.01	14.15	14.15	0.14%	126,127