Skip to main content
logo
Envela Corporation (ELA)
NYSEAMERICAN: ELA · Real-Time Price · USD
23.54
-1.27 (-5.12%)
Jun 5, 2026, 4:00 PM EDT - Market closed

Envela Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202623.6224.8623.2723.5423.54-5.12%106,465
Jun 4, 202624.3325.0424.1424.8124.812.82%79,054
Jun 3, 202624.3925.1123.5724.1324.13-2.07%97,066
Jun 2, 202625.2825.2824.0124.6424.642.71%103,932
Jun 1, 202624.8925.4123.7023.9923.99-5.77%130,173
May 29, 202627.6628.9024.9925.4625.46-7.45%174,710
May 28, 202626.8927.5925.7127.5127.512.65%139,058
May 27, 202625.7127.2325.4526.8026.804.52%138,840
May 26, 202624.1526.5024.1525.6425.647.51%119,236
May 22, 202623.9424.4223.4423.8523.85-0.50%80,533
May 21, 202624.5024.8023.5523.9723.97-0.42%66,548
May 20, 202622.9324.0922.2524.0724.075.80%158,190
May 19, 202624.5424.7222.6222.7522.75-8.23%120,068
May 18, 202624.1025.7424.0224.7924.792.86%75,854
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