5 DAY PERFORMANCE
+11.01%
1 MONTH PERFORMANCE
+6.48%
3 MONTH PERFORMANCE
+70.64%
6 MONTH PERFORMANCE
+111.27%
YEAR-TO-DATE PERFORMANCE
-0.52%
1 YEAR PERFORMANCE
+85.63%
Envela Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $13.27 | $13.30 (0.23%) | $13.64 | $13.00 | 74.35 K | $345.36 M |
| 01/07/2026 | $12.74 | $13.26 (4.08%) | $13.61 | $12.74 | 106.30 K | $344.32 M |
| 01/06/2026 | $12.58 | $12.74 (1.27%) | $12.82 | $12.20 | 70.76 K | $330.82 M |
| 01/05/2026 | $12.21 | $12.76 (4.5%) | $12.88 | $11.00 | 99.53 K | $331.34 M |
| 01/02/2026 | $13.33 | $11.99 (-10.05%) | $13.56 | $11.94 | 121.72 K | $311.34 M |
| 12/31/2025 | $12.67 | $13.38 (5.6%) | $14.11 | $12.67 | 100.90 K | $347.44 M |
| 12/30/2025 | $12.85 | $12.53 (-2.49%) | $13.00 | $12.53 | 11.33 K | $325.36 M |
| 12/29/2025 | $12.52 | $12.81 (2.32%) | $12.98 | $12.49 | 44.32 K | $332.63 M |
| 12/26/2025 | $12.96 | $12.50 (-3.55%) | $12.96 | $12.33 | 25.60 K | $324.59 M |
| 12/24/2025 | $12.74 | $12.98 (1.88%) | $13.08 | $12.73 | 70.90 K | $337.05 M |
| 12/23/2025 | $12.80 | $12.71 (-0.7%) | $13.23 | $12.57 | 79.60 K | $330.04 M |
| 12/22/2025 | $14.49 | $13.23 (-8.7%) | $15.09 | $12.85 | 160.35 K | $343.54 M |
| 12/19/2025 | $12.84 | $14.57 (13.47%) | $15.06 | $12.54 | 365.62 K | $378.34 M |
| 12/18/2025 | $11.76 | $13.48 (14.63%) | $13.48 | $11.70 | 350.00 K | $350.03 M |
| 12/17/2025 | $12.02 | $11.70 (-2.66%) | $12.30 | $11.59 | 104.10 K | $303.81 M |
| 12/16/2025 | $12.63 | $12.44 (-1.5%) | $12.65 | $12.23 | 33.60 K | $323.03 M |
| 12/15/2025 | $12.77 | $12.56 (-1.64%) | $12.77 | $12.26 | 32.73 K | $326.14 M |
| 12/12/2025 | $12.74 | $12.52 (-1.73%) | $12.74 | $12.38 | 16.80 K | $325.10 M |
| 12/11/2025 | $12.39 | $12.54 (1.21%) | $12.86 | $12.34 | 42.44 K | $325.62 M |
| 12/10/2025 | $12.32 | $12.54 (1.79%) | $12.66 | $11.96 | 84.14 K | $325.62 M |
| 12/09/2025 | $12.53 | $12.50 (-0.24%) | $12.70 | $12.23 | 62.02 K | $324.59 M |
| 12/08/2025 | $13.06 | $12.51 (-4.21%) | $13.72 | $12.51 | 76.92 K | $324.84 M |
| 12/05/2025 | $13.38 | $13.20 (-1.35%) | $13.54 | $12.83 | 68.80 K | $342.76 M |
| 12/04/2025 | $13.35 | $13.22 (-0.97%) | $13.73 | $12.52 | 110.93 K | $343.28 M |
| 12/03/2025 | $12.75 | $13.06 (2.43%) | $13.48 | $12.51 | 158.50 K | $339.13 M |
| 12/02/2025 | $11.60 | $12.50 (7.76%) | $12.74 | $11.53 | 115.77 K | $324.59 M |
| 12/01/2025 | $11.48 | $11.56 (0.7%) | $11.71 | $11.44 | 52.60 K | $300.18 M |
| 11/28/2025 | $11.78 | $11.53 (-2.12%) | $11.97 | $11.53 | 32.73 K | $299.40 M |
| 11/26/2025 | $11.60 | $11.64 (0.34%) | $11.70 | $11.41 | 55.70 K | $302.25 M |
| 11/25/2025 | $10.80 | $11.53 (6.76%) | $11.55 | $10.80 | 67.05 K | $299.40 M |
| 11/24/2025 | $10.44 | $10.74 (2.87%) | $10.99 | $10.17 | 75.28 K | $278.88 M |
| 11/21/2025 | $10.55 | $10.49 (-0.57%) | $10.71 | $10.18 | 49.40 K | $272.39 M |
| 11/20/2025 | $10.63 | $10.57 (-0.56%) | $11.37 | $10.47 | 59.00 K | $274.47 M |
| 11/19/2025 | $10.44 | $10.53 (0.86%) | $10.60 | $10.23 | 30.13 K | $273.43 M |
| 11/18/2025 | $10.12 | $10.38 (2.57%) | $10.46 | $10.01 | 36.40 K | $269.54 M |
| 11/17/2025 | $10.48 | $10.16 (-3.05%) | $10.48 | $10.08 | 61.90 K | $263.82 M |
| 11/14/2025 | $10.31 | $10.63 (3.1%) | $10.78 | $10.13 | 51.64 K | $276.03 M |
| 11/13/2025 | $10.88 | $10.44 (-4.04%) | $10.88 | $10.02 | 87.01 K | $271.09 M |
| 11/12/2025 | $11.07 | $10.81 (-2.35%) | $11.15 | $10.75 | 42.64 K | $280.70 M |
| 11/11/2025 | $11.29 | $11.07 (-1.95%) | $11.35 | $10.87 | 79.64 K | $287.45 M |
| 11/10/2025 | $10.21 | $11.24 (10.09%) | $11.29 | $9.90 | 207.97 K | $291.87 M |
| 11/07/2025 | $10.21 | $10.17 (-0.39%) | $10.32 | $9.99 | 59.20 K | $264.08 M |
| 11/06/2025 | $10.75 | $10.30 (-4.19%) | $10.94 | $9.93 | 111.70 K | $267.46 M |
| 11/05/2025 | $9.64 | $9.77 (1.35%) | $10.00 | $9.51 | 144.91 K | $253.70 M |
| 11/04/2025 | $9.35 | $9.53 (1.93%) | $9.63 | $9.29 | 56.64 K | $247.46 M |
| 11/03/2025 | $9.16 | $9.41 (2.73%) | $9.52 | $9.10 | 81.70 K | $244.35 M |
| 10/31/2025 | $8.87 | $9.09 (2.48%) | $9.16 | $8.81 | 65.90 K | $236.27 M |
| 10/30/2025 | $8.80 | $8.80 (0%) | $8.95 | $8.53 | 72.40 K | $228.73 M |
| 10/29/2025 | $9.39 | $8.99 (-4.26%) | $9.49 | $8.89 | 79.10 K | $233.67 M |
| 10/28/2025 | $8.62 | $9.31 (8%) | $9.32 | $8.57 | 109.60 K | $241.99 M |
| 10/27/2025 | $8.76 | $8.57 (-2.17%) | $8.87 | $8.45 | 91.90 K | $222.75 M |
| 10/24/2025 | $8.54 | $8.79 (2.93%) | $8.79 | $8.41 | 69.32 K | $228.47 M |
| 10/23/2025 | $8.25 | $8.49 (2.91%) | $8.50 | $8.15 | 51.10 K | $220.67 M |
| 10/22/2025 | $8.05 | $8.22 (2.11%) | $8.22 | $8.04 | 31.70 K | $213.65 M |
| 10/21/2025 | $8.06 | $8.03 (-0.37%) | $8.13 | $7.89 | 33.90 K | $208.72 M |
| 10/20/2025 | $7.99 | $8.00 (0.13%) | $8.09 | $7.88 | 73.54 K | $207.94 M |
| 10/17/2025 | $7.78 | $8.00 (2.83%) | $8.05 | $7.61 | 35.73 K | $207.94 M |
| 10/16/2025 | $7.91 | $7.79 (-1.52%) | $7.93 | $7.79 | 29.20 K | $202.48 M |
| 10/15/2025 | $7.76 | $7.85 (1.16%) | $7.85 | $7.73 | 26.00 K | $204.04 M |
| 10/14/2025 | $7.63 | $7.75 (1.57%) | $7.82 | $7.63 | 31.30 K | $201.44 M |
| 10/13/2025 | $7.72 | $7.79 (0.91%) | $7.82 | $7.64 | 37.60 K | $202.48 M |
| 10/10/2025 | $7.89 | $7.59 (-3.8%) | $7.91 | $7.56 | 27.62 K | $197.28 M |
| 10/09/2025 | $7.37 | $7.80 (5.83%) | $7.90 | $7.37 | 77.43 K | $202.74 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.
