Envela Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.69	12.83	12.53	12.63	-	-1.64%	9,157
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
Aug 21, 2026	14.27	14.35	13.78	14.13	14.13	0.21%	106,770
Aug 20, 2026	14.80	15.05	14.00	14.10	14.10	-6.00%	181,128
Aug 19, 2026	15.77	15.77	14.88	15.00	15.00	-3.85%	137,412
Aug 18, 2026	15.79	15.95	15.49	15.60	15.60	-1.39%	130,786
Aug 17, 2026	16.15	16.42	15.71	15.82	15.82	-1.31%	138,366
Aug 14, 2026	16.21	16.44	15.87	16.03	16.03	-0.93%	98,520
Aug 13, 2026	16.21	16.29	15.77	16.18	16.18	0.19%	148,214
Aug 12, 2026	16.24	16.44	15.87	16.15	16.15	0.44%	128,422
Aug 11, 2026	16.03	16.36	15.80	16.08	16.08	0.12%	164,616
Aug 10, 2026	17.08	17.46	16.01	16.06	16.06	-6.52%	256,782
Aug 7, 2026	18.12	18.67	17.07	17.18	17.18	-4.71%	236,183
Aug 6, 2026	19.09	19.09	16.19	18.03	18.03	-14.99%	309,031
Aug 5, 2026	21.60	22.14	21.06	21.21	21.21	-3.28%	115,291
Aug 4, 2026	21.50	22.11	21.23	21.93	21.93	2.67%	105,761
Aug 3, 2026	21.85	22.03	21.19	21.36	21.36	-1.48%	97,742
Jul 31, 2026	21.87	21.89	21.37	21.68	21.68	-	90,440
Jul 30, 2026	21.81	22.27	21.40	21.68	21.68	2.17%	116,038
Jul 29, 2026	21.19	21.53	20.42	21.22	21.22	-0.79%	144,349
Jul 28, 2026	21.30	21.42	20.79	21.39	21.39	-0.28%	167,413
Jul 27, 2026	20.86	21.70	20.75	21.45	21.45	3.87%	140,044
Jul 24, 2026	21.20	21.20	20.31	20.65	20.65	-1.10%	89,413
Jul 23, 2026	21.30	21.49	20.80	20.88	20.88	-2.16%	114,168
Jul 22, 2026	21.33	21.53	20.71	21.34	21.34	-0.61%	111,076
Jul 21, 2026	20.13	21.65	20.13	21.47	21.47	3.87%	156,109
Jul 20, 2026	21.19	21.50	20.23	20.67	20.67	-1.85%	141,571
Jul 17, 2026	20.54	21.33	20.50	21.06	21.06	0.38%	134,980
Jul 16, 2026	21.41	21.50	20.75	20.98	20.98	-3.05%	106,317
Jul 15, 2026	22.13	22.81	21.38	21.64	21.64	-3.05%	78,500