Envela Corporation (ELA)
NYSEAMERICAN: ELA · Real-Time Price · USD
6.94
-0.03 (-0.43%)
At close: Aug 15, 2025, 4:00 PM
6.94
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
Envela Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.08 | 7.08 | 6.71 | 6.94 | 6.94 | -0.43% | 20,960 |
| Aug 14, 2025 | 6.81 | 7.09 | 6.78 | 6.97 | 6.97 | 1.01% | 38,216 |
| Aug 13, 2025 | 6.71 | 6.99 | 6.66 | 6.90 | 6.90 | 5.34% | 34,119 |
| Aug 12, 2025 | 6.72 | 6.84 | 6.39 | 6.55 | 6.55 | -2.24% | 46,599 |
| Aug 11, 2025 | 6.44 | 7.20 | 6.41 | 6.70 | 6.70 | 11.85% | 149,343 |
| Aug 8, 2025 | 6.00 | 6.15 | 5.94 | 5.99 | 5.99 | 0.67% | 32,173 |
| Aug 7, 2025 | 5.75 | 6.12 | 5.74 | 5.95 | 5.95 | 5.50% | 74,521 |
| Aug 6, 2025 | 5.56 | 6.00 | 5.52 | 5.64 | 5.64 | 0.36% | 24,114 |
| Aug 5, 2025 | 5.57 | 5.71 | 5.50 | 5.62 | 5.62 | 0.36% | 16,029 |
| Aug 4, 2025 | 5.43 | 5.60 | 5.42 | 5.60 | 5.60 | 2.00% | 24,099 |
| Aug 1, 2025 | 5.42 | 5.66 | 5.42 | 5.49 | 5.49 | 1.29% | 14,824 |
| Jul 31, 2025 | 5.66 | 5.81 | 5.42 | 5.42 | 5.42 | -4.91% | 21,127 |
| Jul 30, 2025 | 5.82 | 5.95 | 5.56 | 5.70 | 5.70 | -1.72% | 16,888 |
| Jul 29, 2025 | 6.04 | 6.04 | 5.70 | 5.80 | 5.80 | -2.52% | 25,910 |
| Jul 28, 2025 | 5.88 | 6.02 | 5.85 | 5.95 | 5.95 | 0.17% | 26,356 |
| Jul 25, 2025 | 6.03 | 6.03 | 5.91 | 5.94 | 5.94 | -0.34% | 9,777 |
| Jul 24, 2025 | 6.09 | 6.09 | 5.94 | 5.96 | 5.96 | -3.09% | 23,580 |
| Jul 23, 2025 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | - | 30,300 |
| Jul 22, 2025 | 5.81 | 6.27 | 5.81 | 6.15 | 6.15 | 6.40% | 28,622 |
| Jul 21, 2025 | 5.83 | 6.00 | 5.76 | 5.78 | 5.78 | -0.52% | 27,379 |
| Jul 18, 2025 | 5.96 | 6.21 | 5.78 | 5.81 | 5.81 | -5.68% | 45,490 |
| Jul 17, 2025 | 6.22 | 6.23 | 6.09 | 6.16 | 6.16 | -2.07% | 14,705 |
| Jul 16, 2025 | 6.18 | 6.32 | 6.00 | 6.29 | 6.29 | 4.31% | 19,833 |
| Jul 15, 2025 | 6.32 | 6.42 | 5.97 | 6.03 | 6.03 | -4.74% | 85,352 |
| Jul 14, 2025 | 6.08 | 6.42 | 6.08 | 6.33 | 6.33 | 4.11% | 73,549 |
| Jul 11, 2025 | 6.25 | 6.25 | 6.00 | 6.08 | 6.08 | -2.25% | 12,074 |
| Jul 10, 2025 | 6.15 | 6.35 | 6.10 | 6.22 | 6.22 | -1.27% | 29,201 |
| Jul 9, 2025 | 6.15 | 6.30 | 6.08 | 6.30 | 6.30 | 2.27% | 31,324 |
| Jul 8, 2025 | 6.00 | 6.17 | 5.99 | 6.16 | 6.16 | 2.67% | 31,098 |
| Jul 7, 2025 | 6.01 | 6.20 | 5.97 | 6.00 | 6.00 | -1.32% | 34,185 |
| Jul 3, 2025 | 6.21 | 6.21 | 6.03 | 6.08 | 6.08 | -1.46% | 9,620 |
| Jul 2, 2025 | 6.08 | 6.21 | 6.03 | 6.17 | 6.17 | 0.65% | 40,074 |
| Jul 1, 2025 | 6.09 | 6.14 | 5.98 | 6.13 | 6.13 | 0.16% | 30,594 |
| Jun 30, 2025 | 5.91 | 6.12 | 5.77 | 6.12 | 6.12 | 5.70% | 102,851 |
| Jun 27, 2025 | 5.84 | 5.99 | 5.73 | 5.79 | 5.79 | -0.17% | 572,187 |
| Jun 26, 2025 | 5.71 | 6.16 | 5.71 | 5.80 | 5.80 | -0.85% | 76,845 |
| Jun 25, 2025 | 5.85 | 5.97 | 5.68 | 5.85 | 5.85 | -0.51% | 99,160 |
| Jun 24, 2025 | 5.86 | 5.94 | 5.76 | 5.88 | 5.88 | 0.51% | 38,012 |
| Jun 23, 2025 | 5.88 | 6.18 | 5.83 | 5.85 | 5.85 | -1.02% | 14,135 |
| Jun 20, 2025 | 6.03 | 6.21 | 5.82 | 5.91 | 5.91 | -0.67% | 50,779 |
| Jun 18, 2025 | 5.67 | 6.11 | 5.67 | 5.95 | 5.95 | 5.87% | 24,304 |
| Jun 17, 2025 | 5.76 | 6.02 | 5.61 | 5.62 | 5.62 | -2.94% | 25,184 |
| Jun 16, 2025 | 5.73 | 5.88 | 5.69 | 5.79 | 5.79 | 1.05% | 43,114 |
| Jun 13, 2025 | 5.96 | 5.96 | 5.71 | 5.73 | 5.73 | -4.02% | 22,267 |
| Jun 12, 2025 | 6.01 | 6.01 | 5.96 | 5.97 | 5.97 | -0.83% | 25,360 |
| Jun 11, 2025 | 6.10 | 6.12 | 5.99 | 6.02 | 6.02 | - | 22,613 |
| Jun 10, 2025 | 5.92 | 6.06 | 5.39 | 6.02 | 6.02 | 6.55% | 18,401 |
| Jun 9, 2025 | 5.72 | 5.85 | 5.65 | 5.65 | 5.65 | 0.36% | 58,328 |
| Jun 6, 2025 | 5.64 | 5.76 | 5.57 | 5.63 | 5.63 | -0.18% | 48,058 |
| Jun 5, 2025 | 5.49 | 5.74 | 5.49 | 5.64 | 5.64 | 2.92% | 63,555 |