-
5 DAY PERFORMANCE
+1.34% -
1 MONTH PERFORMANCE
+0.57% -
3 MONTH PERFORMANCE
+7.72% -
6 MONTH PERFORMANCE
+17.00% -
YEAR-TO-DATE PERFORMANCE
+9.05% -
1 YEAR PERFORMANCE
+21.28%
Envela Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $5.44 | $5.30 (-2.57%) | $5.44 | $5.21 | 3,100 | $139.12 M |
| 10/03/2024 | $5.37 | $5.35 (-0.37%) | $5.37 | $5.25 | 2,744 | $140.43 M |
| 10/02/2024 | $5.21 | $5.37 (3.07%) | $5.41 | $5.10 | 22,800 | $140.95 M |
| 10/01/2024 | $5.40 | $5.23 (-3.15%) | $5.44 | $5.23 | 29,316 | $137.28 M |
| 09/30/2024 | $5.34 | $5.48 (2.62%) | $5.54 | $5.32 | 4,500 | $143.84 M |
| 09/27/2024 | $5.60 | $5.44 (-2.86%) | $5.60 | $5.25 | 15,327 | $142.79 M |
| 09/26/2024 | $5.65 | $5.60 (-0.88%) | $5.65 | $5.52 | 4,600 | $146.99 M |
| 09/25/2024 | $5.57 | $5.60 (0.54%) | $5.61 | $5.56 | 5,100 | $146.99 M |
| 09/24/2024 | $5.64 | $5.63 (-0.18%) | $5.69 | $5.62 | 10,700 | $147.78 M |
| 09/23/2024 | $5.80 | $5.71 (-1.55%) | $5.80 | $5.51 | 13,825 | $149.88 M |
| 09/20/2024 | $5.50 | $5.75 (4.55%) | $5.75 | $5.37 | 42,941 | $150.93 M |
| 09/19/2024 | $5.39 | $5.50 (2.04%) | $5.55 | $5.38 | 14,100 | $144.37 M |
| 09/18/2024 | $5.17 | $5.38 (4.06%) | $5.50 | $5.17 | 45,833 | $141.22 M |
| 09/17/2024 | $5.26 | $5.31 (0.95%) | $5.31 | $5.24 | 5,741 | $139.38 M |
| 09/16/2024 | $5.29 | $5.31 (0.38%) | $5.31 | $5.26 | 5,300 | $139.38 M |
| 09/13/2024 | $5.27 | $5.31 (0.76%) | $5.31 | $5.26 | 12,326 | $139.38 M |
| 09/12/2024 | $5.20 | $5.29 (1.73%) | $5.29 | $5.20 | 7,200 | $138.85 M |
| 09/11/2024 | $5.01 | $5.27 (5.19%) | $5.27 | $5.01 | 6,795 | $138.33 M |
| 09/10/2024 | $4.90 | $5.13 (4.69%) | $5.22 | $4.90 | 11,669 | $134.66 M |
| 09/09/2024 | $5.02 | $5.18 (3.19%) | $5.18 | $5.02 | 4,600 | $135.97 M |
| 09/06/2024 | $5.22 | $5.27 (0.96%) | $5.29 | $5.17 | 27,906 | $138.33 M |
| 09/05/2024 | $4.93 | $5.25 (6.49%) | $5.25 | $4.93 | 33,400 | $137.80 M |
| 09/04/2024 | $5.07 | $5.10 (0.59%) | $5.15 | $5.07 | 11,212 | $133.87 M |
| 09/03/2024 | $4.89 | $5.09 (4.09%) | $5.12 | $4.89 | 36,032 | $133.61 M |
| 08/30/2024 | $4.97 | $4.91 (-1.21%) | $5.01 | $4.89 | 12,400 | $128.88 M |
| 08/29/2024 | $4.40 | $4.84 (10%) | $5.01 | $4.40 | 37,235 | $127.04 M |
| 08/28/2024 | $5.03 | $4.90 (-2.58%) | $5.03 | $4.90 | 14,106 | $128.62 M |
| 08/27/2024 | $4.97 | $5.02 (1.01%) | $5.11 | $4.97 | 22,200 | $131.77 M |
| 08/26/2024 | $5.17 | $5.00 (-3.29%) | $5.22 | $5.00 | 17,800 | $131.24 M |
| 08/23/2024 | $5.05 | $5.16 (2.18%) | $5.25 | $5.05 | 23,734 | $135.44 M |
| 08/22/2024 | $5.21 | $5.00 (-4.03%) | $5.21 | $5.00 | 8,200 | $131.24 M |
| 08/21/2024 | $5.10 | $5.20 (1.96%) | $5.20 | $5.06 | 12,436 | $136.49 M |
| 08/20/2024 | $5.07 | $5.13 (1.18%) | $5.13 | $5.00 | 6,500 | $134.66 M |
| 08/19/2024 | $5.12 | $5.19 (1.37%) | $5.20 | $5.07 | 18,935 | $136.23 M |
| 08/16/2024 | $4.94 | $5.10 (3.24%) | $5.11 | $4.94 | 34,443 | $133.87 M |
| 08/15/2024 | $4.96 | $5.10 (2.82%) | $5.10 | $4.96 | 19,009 | $133.87 M |
| 08/14/2024 | $4.87 | $4.91 (0.82%) | $4.91 | $4.82 | 3,300 | $128.88 M |
| 08/13/2024 | $4.88 | $4.93 (1.02%) | $5.00 | $4.81 | 15,444 | $129.41 M |
| 08/12/2024 | $4.94 | $4.89 (-1.01%) | $4.94 | $4.83 | 19,646 | $128.36 M |
| 08/09/2024 | $4.82 | $4.96 (2.9%) | $4.97 | $4.71 | 14,834 | $130.19 M |
| 08/08/2024 | $4.20 | $4.77 (13.57%) | $4.77 | $4.20 | 26,414 | $125.21 M |
| 08/07/2024 | $4.46 | $4.45 (-0.22%) | $4.57 | $4.45 | 9,400 | $116.81 M |
| 08/06/2024 | $4.57 | $4.65 (1.75%) | $4.66 | $4.51 | 12,711 | $122.06 M |
| 08/05/2024 | $4.51 | $4.51 (0%) | $4.63 | $4.51 | 19,000 | $118.38 M |
| 08/02/2024 | $4.69 | $4.72 (0.64%) | $4.82 | $4.69 | 14,100 | $124.70 M |
| 08/01/2024 | $4.83 | $4.84 (0.21%) | $4.88 | $4.79 | 9,300 | $127.87 M |
| 07/31/2024 | $4.87 | $4.84 (-0.62%) | $4.89 | $4.84 | 11,367 | $127.87 M |
| 07/30/2024 | $4.97 | $4.88 (-1.81%) | $4.97 | $4.88 | 10,036 | $128.92 M |
| 07/29/2024 | $4.90 | $4.95 (1.02%) | $4.96 | $4.87 | 11,400 | $130.77 M |
| 07/26/2024 | $4.92 | $4.91 (-0.2%) | $4.96 | $4.91 | 4,415 | $129.72 M |
| 07/25/2024 | $4.98 | $4.97 (-0.2%) | $5.03 | $4.92 | 20,607 | $131.30 M |
| 07/24/2024 | $4.90 | $4.99 (1.84%) | $5.00 | $4.90 | 14,800 | $131.83 M |
| 07/23/2024 | $4.92 | $4.92 (0%) | $4.97 | $4.82 | 42,445 | $129.98 M |
| 07/22/2024 | $4.80 | $4.91 (2.29%) | $4.94 | $4.71 | 15,669 | $129.72 M |
| 07/19/2024 | $4.87 | $4.78 (-1.85%) | $4.91 | $4.78 | 7,466 | $126.28 M |
| 07/18/2024 | $4.81 | $4.87 (1.25%) | $4.93 | $4.81 | 22,106 | $128.66 M |
| 07/17/2024 | $4.76 | $4.98 (4.62%) | $4.98 | $4.76 | 37,312 | $131.57 M |
| 07/16/2024 | $4.81 | $4.87 (1.25%) | $4.89 | $4.78 | 40,322 | $128.66 M |
| 07/15/2024 | $4.92 | $4.85 (-1.42%) | $4.95 | $4.80 | 28,373 | $128.13 M |
| 07/12/2024 | $4.92 | $4.95 (0.61%) | $5.00 | $4.84 | 22,193 | $130.77 M |
| 07/11/2024 | $4.92 | $4.94 (0.41%) | $4.94 | $4.71 | 66,357 | $130.51 M |
| 07/10/2024 | $4.74 | $4.72 (-0.42%) | $4.86 | $4.60 | 39,729 | $124.70 M |
| 07/09/2024 | $5.13 | $4.73 (-7.8%) | $5.19 | $4.73 | 45,457 | $124.96 M |
| 07/08/2024 | $4.95 | $5.19 (4.85%) | $5.23 | $4.89 | 66,890 | $137.11 M |