Envela Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.48	28.88	25.39	27.79	27.79	5.91%	396,747
Jun 25, 2026	26.70	27.08	25.54	26.24	26.24	-1.65%	133,130
Jun 24, 2026	26.94	28.59	26.37	26.68	26.68	-0.48%	160,892
Jun 23, 2026	27.32	27.80	26.53	26.81	26.81	-2.62%	65,137
Jun 22, 2026	27.48	28.00	26.05	27.53	27.53	0.18%	101,417
Jun 18, 2026	26.50	27.69	26.41	27.48	27.48	4.01%	83,672
Jun 17, 2026	26.30	26.65	26.06	26.42	26.42	1.93%	51,547
Jun 16, 2026	27.23	27.58	25.42	25.92	25.92	-3.86%	71,664
Jun 15, 2026	27.47	28.21	26.74	26.96	26.96	-1.25%	111,354
Jun 12, 2026	26.75	27.49	25.60	27.30	27.30	2.02%	101,444
Jun 11, 2026	25.38	26.80	25.36	26.76	26.76	5.85%	67,524
Jun 10, 2026	24.75	25.42	24.46	25.28	25.28	1.65%	89,345
Jun 9, 2026	23.82	25.00	23.30	24.87	24.87	5.83%	124,720
Jun 8, 2026	23.70	24.54	23.31	23.50	23.50	-0.17%	80,504
Jun 5, 2026	23.62	24.86	23.27	23.54	23.54	-5.12%	106,465
Jun 4, 2026	24.33	25.04	24.14	24.81	24.81	2.82%	79,054
Jun 3, 2026	24.39	25.11	23.57	24.13	24.13	-2.07%	97,066
Jun 2, 2026	25.28	25.28	24.01	24.64	24.64	2.71%	103,932
Jun 1, 2026	24.89	25.41	23.70	23.99	23.99	-5.77%	130,173
May 29, 2026	27.66	28.90	24.99	25.46	25.46	-7.45%	174,710
May 28, 2026	26.89	27.59	25.71	27.51	27.51	2.65%	139,058
May 27, 2026	25.71	27.23	25.45	26.80	26.80	4.52%	138,840
May 26, 2026	24.15	26.50	24.15	25.64	25.64	7.51%	119,236
May 22, 2026	23.94	24.42	23.44	23.85	23.85	-0.50%	80,533
May 21, 2026	24.50	24.80	23.55	23.97	23.97	-0.42%	66,548
May 20, 2026	22.93	24.09	22.25	24.07	24.07	5.80%	158,190
May 19, 2026	24.54	24.72	22.62	22.75	22.75	-8.23%	120,068
May 18, 2026	24.10	25.74	24.02	24.79	24.79	2.86%	75,854
May 15, 2026	23.71	24.58	23.51	24.10	24.10	0.75%	70,241
May 14, 2026	24.40	24.51	23.46	23.92	23.92	-1.77%	142,949
May 13, 2026	24.25	24.80	23.78	24.35	24.35	0.74%	126,128
May 12, 2026	24.21	24.59	23.09	24.17	24.17	-0.41%	181,857
May 11, 2026	25.65	26.96	24.07	24.27	24.27	-1.42%	268,845
May 8, 2026	23.81	25.09	22.55	24.62	24.62	5.80%	137,050
May 7, 2026	21.11	24.91	21.11	23.27	23.27	21.26%	474,170
May 6, 2026	17.84	19.43	17.15	19.19	19.19	10.48%	253,847
May 5, 2026	16.87	17.75	16.73	17.37	17.37	3.64%	44,054
May 4, 2026	17.67	18.04	16.53	16.76	16.76	-5.84%	64,010
May 1, 2026	17.64	18.22	17.64	17.80	17.80	1.08%	62,508
Apr 30, 2026	17.27	17.83	17.10	17.61	17.61	3.04%	41,552
Apr 29, 2026	17.82	17.82	17.09	17.09	17.09	-3.99%	44,963
Apr 28, 2026	17.80	18.14	17.26	17.80	17.80	0.34%	33,845
Apr 27, 2026	18.52	18.52	17.68	17.74	17.74	-4.11%	42,230
Apr 24, 2026	18.39	18.91	18.18	18.50	18.50	-0.11%	59,422
Apr 23, 2026	17.80	18.89	17.80	18.52	18.52	3.81%	108,734
Apr 22, 2026	17.88	18.27	17.64	17.84	17.84	0.17%	51,090
Apr 21, 2026	18.01	18.30	17.27	17.81	17.81	-0.67%	68,587
Apr 20, 2026	17.89	18.98	17.47	17.93	17.93	0.11%	193,022
Apr 17, 2026	17.37	18.00	17.33	17.91	17.91	4.98%	53,658
Apr 16, 2026	17.31	17.55	16.90	17.06	17.06	-2.40%	43,267