Skip to main content
logo
Envela Corporation (ELA)
NYSEAMERICAN: ELA · Real-Time Price · USD
13.93
-0.27 (-1.90%)
Aug 27, 2026, 4:00 PM EDT - Market closed

Envela Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202614.3014.3013.8413.9313.93-1.90%90,238
Aug 26, 202614.1014.3513.9014.2014.200.92%81,370
Aug 25, 202614.2414.9113.9314.0714.07-0.57%94,837
Aug 24, 202614.2214.8114.0114.1514.150.14%126,127
Aug 21, 202614.2714.3513.7814.1314.130.21%106,770
Aug 20, 202614.8015.0514.0014.1014.10-6.00%181,128
Aug 19, 202615.7715.7714.8815.0015.00-3.85%137,412
Aug 18, 202615.7915.9515.4915.6015.60-1.39%130,786
Aug 17, 202616.1516.4215.7115.8215.82-1.31%138,366
Aug 14, 202616.2116.4415.8716.0316.03-0.93%98,520
Aug 13, 202616.2116.2915.7716.1816.180.19%148,214
Aug 12, 202616.2416.4415.8716.1516.150.44%128,422
Aug 11, 202616.0316.3615.8016.0816.080.12%164,616
Aug 10, 202617.0817.4616.0116.0616.06-6.52%256,782
Aug 7, 202618.1218.6717.0717.1817.18-4.71%236,183
Aug 6, 202619.0919.0916.1918.0318.03-14.99%309,031
Aug 5, 202621.6022.1421.0621.2121.21-3.28%115,291
Aug 4, 202621.5022.1121.2321.9321.932.67%105,761
Aug 3, 202621.8522.0321.1921.3621.36-1.48%97,742
Jul 31, 202621.8721.8921.3721.6821.68-90,440
Jul 30, 202621.8122.2721.4021.6821.682.17%116,038
Jul 29, 202621.1921.5320.4221.2221.22-0.79%144,349
Jul 28, 202621.3021.4220.7921.3921.39-0.28%167,413
Jul 27, 202620.8621.7020.7521.4521.453.87%140,044
Jul 24, 202621.2021.2020.3120.6520.65-1.10%89,413
Jul 23, 202621.3021.4920.8020.8820.88-2.16%114,168
Jul 22, 202621.3321.5320.7121.3421.34-0.61%111,076
Jul 21, 202620.1321.6520.1321.4721.473.87%156,109
Jul 20, 202621.1921.5020.2320.6720.67-1.85%141,571
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