Skip to main content
logo
Envela Corporation (ELA)
NYSEAMERICAN: ELA · Real-Time Price · USD
21.06
+0.08 (0.38%)
Jul 17, 2026, 4:00 PM EDT - Market closed

Envela Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202620.5421.3320.5021.0621.060.38%134,980
Jul 16, 202621.4121.5020.7520.9820.98-3.05%106,317
Jul 15, 202622.1322.8121.3821.6421.64-3.05%78,500
Jul 14, 202622.5222.8822.0022.3222.32-0.31%80,797
Jul 13, 202622.6023.5721.9322.3922.39-0.93%267,929
Jul 10, 202623.1623.6122.4522.6022.60-0.35%141,085
Jul 9, 202623.6423.9822.6722.6822.68-3.49%106,855
Jul 8, 202623.2423.9822.9123.5023.50-0.17%137,840
Jul 7, 202625.1125.1122.8523.5423.54-6.36%238,475
Jul 6, 202625.5626.5024.4325.1425.14-1.64%85,530
Jul 2, 202627.1427.1425.2625.5625.56-5.05%101,707
Jul 1, 202628.6628.7726.4426.9226.92-6.79%118,036
Jun 30, 202628.6029.6827.9528.8828.880.91%213,900
Jun 29, 202627.7528.8027.2028.6228.622.99%128,352
Jun 26, 202626.4828.8825.3927.7927.795.91%396,747
Jun 25, 202626.7027.0825.5426.2426.24-1.65%133,130
Jun 24, 202626.9428.5926.3726.6826.68-0.48%160,892
Jun 23, 202627.3227.8026.5326.8126.81-2.62%65,137
Jun 22, 202627.4828.0026.0527.5327.530.18%101,417
Jun 18, 202626.5027.6926.4127.4827.484.01%83,672
Jun 17, 202626.3026.6526.0626.4226.421.93%51,547
Jun 16, 202627.2327.5825.4225.9225.92-3.86%71,664
Jun 15, 202627.4728.2126.7426.9626.96-1.25%111,354
Jun 12, 202626.7527.4925.6027.3027.302.02%101,444
Jun 11, 202625.3826.8025.3626.7626.765.85%67,524
Jun 10, 202624.7525.4224.4625.2825.281.65%89,345
Jun 9, 202623.8225.0023.3024.8724.875.83%124,720
Jun 8, 202623.7024.5423.3123.5023.50-0.17%80,504
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