5 DAY PERFORMANCE
-4.96%
1 MONTH PERFORMANCE
-6.75%
3 MONTH PERFORMANCE
-6.16%
6 MONTH PERFORMANCE
-11.34%
YEAR-TO-DATE PERFORMANCE
-17.27%
1 YEAR PERFORMANCE
+29.69%
Envela Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $6.00 | $5.96 (-0.67%) | $6.00 | $5.91 | 3.50 K | $154.93 M |
| 05/28/2025 | $6.08 | $5.99 (-1.48%) | $6.12 | $5.86 | 41.80 K | $155.71 M |
| 05/27/2025 | $6.32 | $6.05 (-4.27%) | $6.32 | $5.99 | 19.50 K | $157.27 M |
| 05/23/2025 | $6.13 | $6.25 (1.96%) | $6.40 | $6.08 | 18.60 K | $162.47 M |
| 05/22/2025 | $6.41 | $6.29 (-1.87%) | $6.47 | $6.22 | 11.00 K | $163.51 M |
| 05/21/2025 | $6.63 | $6.50 (-1.96%) | $6.81 | $6.43 | 24.72 K | $168.97 M |
| 05/20/2025 | $6.37 | $6.67 (4.71%) | $6.67 | $6.16 | 5.71 K | $173.39 M |
| 05/19/2025 | $6.61 | $6.47 (-2.12%) | $6.66 | $6.34 | 13.01 K | $168.19 M |
| 05/16/2025 | $6.29 | $6.48 (3.02%) | $6.55 | $6.20 | 18.33 K | $168.45 M |
| 05/15/2025 | $6.30 | $6.32 (0.32%) | $6.49 | $6.11 | 19.25 K | $164.29 M |
| 05/14/2025 | $6.02 | $6.43 (6.81%) | $6.43 | $6.02 | 14.92 K | $167.15 M |
| 05/13/2025 | $6.48 | $6.09 (-6.02%) | $6.48 | $6.00 | 68.00 K | $158.31 M |
| 05/12/2025 | $6.80 | $6.50 (-4.41%) | $6.80 | $6.46 | 37.70 K | $168.97 M |
| 05/09/2025 | $6.58 | $6.60 (0.3%) | $6.76 | $6.44 | 23.90 K | $171.57 M |
| 05/08/2025 | $6.82 | $6.43 (-5.72%) | $6.82 | $6.37 | 30.80 K | $167.15 M |
| 05/07/2025 | $6.75 | $6.42 (-4.89%) | $6.75 | $6.38 | 23.95 K | $166.89 M |
| 05/06/2025 | $6.96 | $6.64 (-4.6%) | $6.96 | $6.64 | 7.10 K | $172.61 M |
| 05/05/2025 | $6.97 | $6.98 (0.14%) | $6.99 | $6.76 | 20.80 K | $181.45 M |
| 05/02/2025 | $6.60 | $6.86 (3.94%) | $6.95 | $6.43 | 19.42 K | $178.33 M |
| 05/01/2025 | $6.35 | $6.46 (1.73%) | $6.63 | $6.35 | 7.11 K | $167.93 M |
| 04/30/2025 | $6.38 | $6.37 (-0.16%) | $6.82 | $6.37 | 23.10 K | $165.59 M |
| 04/29/2025 | $6.66 | $6.79 (1.95%) | $6.79 | $6.60 | 10.85 K | $176.51 M |
| 04/28/2025 | $6.66 | $6.64 (-0.3%) | $6.80 | $6.57 | 9.30 K | $172.61 M |
| 04/25/2025 | $6.66 | $6.66 (0%) | $6.66 | $6.65 | 3.40 K | $173.97 M |
| 04/24/2025 | $6.39 | $6.66 (4.23%) | $6.70 | $6.39 | 14.31 K | $173.97 M |
| 04/23/2025 | $6.27 | $6.43 (2.55%) | $6.61 | $6.25 | 21.94 K | $167.96 M |
| 04/22/2025 | $5.96 | $6.29 (5.54%) | $6.48 | $5.94 | 34.63 K | $164.30 M |
| 04/21/2025 | $6.11 | $5.91 (-3.27%) | $6.24 | $5.91 | 11.40 K | $154.38 M |
| 04/17/2025 | $6.14 | $6.12 (-0.33%) | $6.37 | $5.84 | 24.92 K | $159.86 M |
| 04/16/2025 | $6.00 | $6.01 (0.17%) | $6.22 | $5.70 | 28.90 K | $156.99 M |
| 04/15/2025 | $6.21 | $5.96 (-4.03%) | $6.45 | $5.96 | 28.21 K | $155.68 M |
| 04/14/2025 | $6.35 | $6.47 (1.89%) | $6.47 | $6.06 | 19.30 K | $169.00 M |
| 04/11/2025 | $6.33 | $6.28 (-0.79%) | $6.54 | $6.20 | 21.01 K | $164.04 M |
| 04/10/2025 | $6.22 | $6.22 (0%) | $6.34 | $6.15 | 13.50 K | $162.47 M |
| 04/09/2025 | $5.73 | $6.19 (8.03%) | $6.49 | $5.73 | 21.70 K | $161.69 M |
| 04/08/2025 | $6.31 | $6.12 (-3.01%) | $6.31 | $5.99 | 13.90 K | $159.86 M |
| 04/07/2025 | $5.98 | $6.13 (2.51%) | $6.50 | $5.68 | 35.72 K | $160.12 M |
| 04/04/2025 | $6.52 | $6.32 (-3.07%) | $6.52 | $6.21 | 13.14 K | $165.09 M |
| 04/03/2025 | $6.54 | $6.75 (3.21%) | $6.84 | $6.37 | 29.50 K | $176.32 M |
| 04/02/2025 | $6.35 | $6.74 (6.14%) | $6.74 | $6.35 | 9.80 K | $176.06 M |
| 04/01/2025 | $6.16 | $6.42 (4.22%) | $6.45 | $6.16 | 13.71 K | $167.70 M |
| 03/31/2025 | $6.22 | $6.23 (0.16%) | $6.39 | $6.16 | 13.80 K | $162.74 M |
| 03/28/2025 | $6.35 | $6.51 (2.52%) | $6.66 | $6.10 | 38.40 K | $170.05 M |
| 03/27/2025 | $6.50 | $6.42 (-1.23%) | $6.50 | $6.02 | 20.00 K | $167.70 M |
| 03/26/2025 | $5.51 | $5.94 (7.8%) | $5.94 | $5.43 | 32.33 K | $155.16 M |
| 03/25/2025 | $5.57 | $5.58 (0.18%) | $5.68 | $5.56 | 3.94 K | $145.76 M |
| 03/24/2025 | $5.41 | $5.75 (6.28%) | $5.75 | $5.35 | 22.70 K | $150.20 M |
| 03/21/2025 | $5.45 | $5.35 (-1.83%) | $5.50 | $5.10 | 46.60 K | $139.43 M |
| 03/20/2025 | $5.30 | $5.44 (2.64%) | $5.44 | $5.30 | 9.93 K | $141.78 M |
| 03/19/2025 | $5.29 | $5.41 (2.27%) | $5.47 | $5.26 | 21.82 K | $140.99 M |
| 03/18/2025 | $5.36 | $5.29 (-1.31%) | $5.40 | $5.29 | 13.91 K | $137.87 M |
| 03/17/2025 | $5.43 | $5.36 (-1.29%) | $5.45 | $5.36 | 26.60 K | $139.69 M |
| 03/14/2025 | $5.50 | $5.49 (-0.18%) | $5.68 | $5.40 | 21.94 K | $143.08 M |
| 03/13/2025 | $5.52 | $5.45 (-1.27%) | $5.52 | $5.40 | 8.20 K | $142.04 M |
| 03/12/2025 | $5.35 | $5.46 (2.06%) | $5.48 | $5.34 | 22.70 K | $142.30 M |
| 03/11/2025 | $5.46 | $5.35 (-2.01%) | $5.47 | $5.34 | 10.70 K | $139.43 M |
| 03/10/2025 | $5.83 | $5.53 (-5.15%) | $5.83 | $5.38 | 58.74 K | $144.12 M |
| 03/07/2025 | $5.97 | $5.93 (-0.67%) | $6.09 | $5.75 | 11.20 K | $154.55 M |
| 03/06/2025 | $6.00 | $6.00 (0%) | $6.09 | $6.00 | 10.50 K | $156.37 M |
| 03/05/2025 | $6.01 | $6.00 (-0.17%) | $6.14 | $5.95 | 14.90 K | $156.37 M |
| 03/04/2025 | $5.50 | $6.10 (10.91%) | $6.26 | $5.50 | 27.34 K | $158.98 M |
| 03/03/2025 | $6.30 | $6.29 (-0.16%) | $6.30 | $6.21 | 8.13 K | $163.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
