Envela Corporation ELA
AMEX · United States · Retail Trade
$12.19+0.11 (+0.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.19 | +0.91% | $12.00 | $12.30 | $12.00 | 79.20K |
| 2026-09-30 | $12.08 | -3.05% | $12.46 | $12.50 | $11.97 | 170.40K |
| 2026-09-29 | $12.46 | +1.80% | $12.28 | $12.75 | $12.14 | 86.00K |
| 2026-09-28 | $12.24 | -2.39% | $12.45 | $12.57 | $12.15 | 92.70K |
| 2026-09-25 | $12.54 | -0.63% | $12.69 | $12.77 | $12.34 | 73.50K |
| 2026-09-24 | $12.62 | +1.28% | $12.47 | $12.66 | $12.24 | 64.00K |
| 2026-09-23 | $12.46 | -2.96% | $12.69 | $12.83 | $12.45 | 62.30K |
| 2026-09-22 | $12.84 | -0.85% | $13.04 | $13.17 | $12.75 | 81.30K |
| 2026-09-21 | $12.95 | +3.93% | $12.83 | $13.15 | $12.51 | 111.30K |
| 2026-09-18 | $12.46 | -8.85% | $13.48 | $13.48 | $12.35 | 244.90K |
| 2026-09-17 | $13.67 | +6.63% | $12.87 | $13.77 | $12.43 | 660.70K |
| 2026-09-16 | $12.82 | -1.38% | $13.00 | $13.06 | $12.63 | 92.90K |
| 2026-09-15 | $13.00 | -1.66% | $13.29 | $13.29 | $12.66 | 81.80K |
| 2026-09-14 | $13.22 | -1.78% | $13.29 | $13.42 | $13.18 | 72.90K |
| 2026-09-11 | $13.46 | -1.54% | $13.79 | $13.93 | $13.32 | 85.10K |
| 2026-09-10 | $13.67 | -2.01% | $13.76 | $13.87 | $13.46 | 145.20K |
| 2026-09-09 | $13.95 | -0.78% | $13.85 | $14.00 | $13.76 | 77.80K |
| 2026-09-08 | $14.06 | -0.07% | $14.10 | $14.16 | $13.73 | 108.90K |
| 2026-09-04 | $14.07 | +2.40% | $13.65 | $14.15 | $13.65 | 50.80K |
| 2026-09-03 | $13.74 | -0.15% | $13.84 | $13.90 | $13.52 | 65.10K |
| 2026-09-02 | $13.76 | -0.43% | $13.92 | $13.93 | $13.57 | 116.80K |
| 2026-09-01 | $13.82 | +0.14% | $13.76 | $13.96 | $13.30 | 168.50K |
| 2026-08-31 | $13.80 | +0.07% | $13.77 | $13.89 | $13.57 | 121.10K |
| 2026-08-28 | $13.79 | -1.01% | $13.87 | $14.22 | $13.76 | 81.40K |
| 2026-08-27 | $13.93 | -1.90% | $14.30 | $14.30 | $13.84 | 90.30K |
| 2026-08-26 | $14.20 | +0.92% | $14.10 | $14.35 | $13.90 | 81.70K |
| 2026-08-25 | $14.07 | -0.57% | $14.24 | $14.91 | $13.93 | 94.80K |
| 2026-08-24 | $14.15 | +0.14% | $14.22 | $14.81 | $14.01 | 126.30K |
| 2026-08-21 | $14.13 | +0.21% | $14.27 | $14.35 | $13.78 | 106.80K |
| 2026-08-20 | $14.10 | -6.00% | $14.80 | $15.05 | $14.00 | 181.20K |
| 2026-08-19 | $15.00 | -3.85% | $15.77 | $15.77 | $14.88 | 137.40K |
| 2026-08-18 | $15.60 | -1.39% | $15.79 | $15.95 | $15.49 | 130.80K |
| 2026-08-17 | $15.82 | -1.31% | $16.15 | $16.42 | $15.71 | 138.40K |
| 2026-08-14 | $16.03 | -0.93% | $16.21 | $16.44 | $15.87 | 98.50K |
| 2026-08-13 | $16.18 | +0.19% | $16.21 | $16.29 | $15.77 | 148.20K |
| 2026-08-12 | $16.15 | +0.44% | $16.24 | $16.44 | $15.87 | 128.40K |
| 2026-08-11 | $16.08 | +0.12% | $16.03 | $16.36 | $15.80 | 164.80K |
| 2026-08-10 | $16.06 | -6.52% | $17.08 | $17.46 | $16.01 | 256.80K |
| 2026-08-07 | $17.18 | -4.71% | $18.12 | $18.67 | $17.07 | 236.20K |
| 2026-08-06 | $18.03 | -14.99% | $19.09 | $19.09 | $16.19 | 309.00K |
| 2026-08-05 | $21.21 | -3.28% | $21.60 | $22.14 | $21.06 | 115.80K |
| 2026-08-04 | $21.93 | +2.67% | $21.50 | $22.11 | $21.23 | 105.80K |
| 2026-08-03 | $21.36 | -1.48% | $21.85 | $22.03 | $21.19 | 97.80K |
| 2026-07-31 | $21.68 | 0.00% | $21.87 | $21.89 | $21.37 | 90.40K |
| 2026-07-30 | $21.68 | +2.17% | $21.81 | $22.27 | $21.40 | 116.10K |
| 2026-07-29 | $21.22 | -0.79% | $21.19 | $21.53 | $20.42 | 144.40K |
| 2026-07-28 | $21.39 | -0.28% | $21.30 | $21.42 | $20.79 | 167.40K |
| 2026-07-27 | $21.45 | +3.87% | $20.86 | $21.70 | $20.75 | 140.00K |
| 2026-07-24 | $20.65 | -1.10% | $21.20 | $21.20 | $20.31 | 89.40K |
| 2026-07-23 | $20.88 | -2.16% | $21.30 | $21.49 | $20.80 | 114.20K |
| 2026-07-22 | $21.34 | -0.61% | $21.33 | $21.53 | $20.71 | 111.40K |
| 2026-07-21 | $21.47 | +3.87% | $20.13 | $21.65 | $20.13 | 156.20K |
| 2026-07-20 | $20.67 | -1.85% | $21.19 | $21.50 | $20.23 | 141.60K |
| 2026-07-17 | $21.06 | +0.38% | $20.54 | $21.33 | $20.50 | 135.00K |
| 2026-07-16 | $20.98 | -3.05% | $21.41 | $21.50 | $20.75 | 106.40K |
| 2026-07-15 | $21.64 | -3.05% | $22.13 | $22.81 | $21.38 | 78.50K |
| 2026-07-14 | $22.32 | -0.31% | $22.52 | $22.88 | $22.00 | 80.80K |
| 2026-07-13 | $22.39 | -0.93% | $22.60 | $23.57 | $21.93 | 267.90K |
| 2026-07-10 | $22.60 | -0.35% | $23.16 | $23.61 | $22.45 | 141.10K |
| 2026-07-09 | $22.68 | -3.49% | $23.64 | $23.98 | $22.67 | 106.90K |
| 2026-07-08 | $23.50 | -0.17% | $23.24 | $23.98 | $22.91 | 137.80K |
| 2026-07-07 | $23.54 | -6.36% | $25.11 | $25.11 | $22.85 | 238.50K |
| 2026-07-06 | $25.14 | -1.64% | $25.56 | $26.50 | $24.43 | 88.70K |
| 2026-07-02 | $25.56 | -5.05% | $27.14 | $27.14 | $25.26 | 102.70K |
| 2026-07-01 | $26.92 | -6.79% | $28.66 | $28.77 | $26.44 | 118.40K |
| 2026-06-30 | $28.88 | +0.91% | $28.60 | $29.68 | $27.95 | 213.90K |
| 2026-06-29 | $28.62 | +2.99% | $27.75 | $28.80 | $27.20 | 128.40K |
| 2026-06-26 | $27.79 | +5.91% | $26.48 | $28.88 | $25.39 | 399.10K |
| 2026-06-25 | $26.24 | -1.65% | $26.70 | $27.08 | $25.54 | 133.50K |
| 2026-06-24 | $26.68 | -0.48% | $26.94 | $28.59 | $26.37 | 162.40K |
| 2026-06-23 | $26.81 | -2.62% | $27.32 | $27.80 | $26.53 | 65.10K |
| 2026-06-22 | $27.53 | +0.18% | $27.48 | $28.00 | $26.04 | 102.20K |
| 2026-06-18 | $27.48 | +4.01% | $26.50 | $27.69 | $26.41 | 86.10K |
| 2026-06-17 | $26.42 | +1.93% | $26.30 | $26.65 | $26.06 | 51.60K |
| 2026-06-16 | $25.92 | -3.86% | $27.23 | $27.58 | $25.42 | 71.90K |
| 2026-06-15 | $26.96 | -1.25% | $27.47 | $28.21 | $26.74 | 111.60K |
| 2026-06-12 | $27.30 | +2.02% | $26.75 | $27.49 | $25.60 | 103.10K |
| 2026-06-11 | $26.76 | +5.85% | $25.38 | $26.80 | $25.36 | 68.10K |
| 2026-06-10 | $25.28 | +1.65% | $24.75 | $25.42 | $24.46 | 89.40K |
| 2026-06-09 | $24.87 | +5.83% | $23.82 | $25.00 | $23.30 | 124.70K |
| 2026-06-08 | $23.50 | -0.17% | $23.70 | $24.54 | $23.31 | 80.50K |
| 2026-06-05 | $23.54 | -5.12% | $23.62 | $24.86 | $23.27 | 109.00K |
| 2026-06-04 | $24.81 | +2.82% | $24.33 | $25.04 | $24.14 | 79.10K |
| 2026-06-03 | $24.13 | -2.07% | $24.39 | $25.11 | $23.57 | 97.10K |
| 2026-06-02 | $24.64 | +2.71% | $25.28 | $25.28 | $24.01 | 113.00K |
| 2026-06-01 | $23.99 | -5.77% | $24.89 | $25.41 | $23.70 | 133.60K |
| 2026-05-29 | $25.46 | -7.45% | $27.66 | $28.90 | $24.99 | 174.80K |
| 2026-05-28 | $27.51 | +2.65% | $26.89 | $27.59 | $25.71 | 140.80K |
| 2026-05-27 | $26.80 | +4.52% | $25.71 | $27.23 | $25.45 | 140.50K |
| 2026-05-26 | $25.64 | +7.51% | $24.15 | $26.50 | $24.15 | 119.20K |