Envela Corporation (ELA) Charts

$5.94

$0.05 (-0.84%)
Last update: 04:00 PM EST
Day's range
$5.91
Day's range
$5.97

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