-
5 DAY PERFORMANCE
+3.53% -
1 MONTH PERFORMANCE
+22.58% -
3 MONTH PERFORMANCE
+29.20% -
6 MONTH PERFORMANCE
+44.20% -
YEAR-TO-DATE PERFORMANCE
+32.92% -
1 YEAR PERFORMANCE
+62.31%
Envela Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.50 | $6.50 (0%) | $6.50 | $6.46 | 15,258 | $169.40 M |
| 11/21/2024 | $6.41 | $6.50 (1.4%) | $6.50 | $6.32 | 10,918 | $169.40 M |
| 11/20/2024 | $6.50 | $6.50 (0%) | $6.50 | $6.30 | 15,000 | $169.40 M |
| 11/19/2024 | $6.34 | $6.49 (2.37%) | $6.50 | $6.24 | 22,836 | $169.14 M |
| 11/18/2024 | $6.27 | $6.46 (3.03%) | $6.47 | $6.25 | 13,200 | $168.36 M |
| 11/15/2024 | $6.20 | $6.24 (0.65%) | $6.24 | $6.11 | 11,600 | $162.63 M |
| 11/14/2024 | $6.06 | $6.24 (2.97%) | $6.24 | $5.85 | 39,660 | $162.63 M |
| 11/13/2024 | $6.15 | $6.15 (0%) | $6.15 | $5.72 | 21,618 | $160.28 M |
| 11/12/2024 | $6.15 | $6.15 (0%) | $6.15 | $5.95 | 32,023 | $160.28 M |
| 11/11/2024 | $6.00 | $6.10 (1.67%) | $6.24 | $5.96 | 48,200 | $158.98 M |
| 11/08/2024 | $5.87 | $6.00 (2.21%) | $6.00 | $5.76 | 50,126 | $156.37 M |
| 11/07/2024 | $5.85 | $5.87 (0.34%) | $5.90 | $5.78 | 14,300 | $152.98 M |
| 11/06/2024 | $5.55 | $5.54 (-0.18%) | $5.90 | $5.47 | 28,900 | $144.38 M |
| 11/05/2024 | $5.12 | $5.36 (4.69%) | $5.44 | $5.12 | 2,800 | $139.69 M |
| 11/04/2024 | $5.19 | $5.37 (3.47%) | $5.37 | $5.19 | 1,149 | $139.95 M |
| 11/01/2024 | $5.30 | $5.22 (-1.51%) | $5.32 | $5.13 | 16,100 | $137.02 M |
| 10/31/2024 | $5.24 | $5.26 (0.38%) | $5.34 | $5.21 | 12,700 | $138.07 M |
| 10/30/2024 | $5.35 | $5.29 (-1.12%) | $5.49 | $5.20 | 11,900 | $138.85 M |
| 10/29/2024 | $5.27 | $5.36 (1.71%) | $5.42 | $5.23 | 3,700 | $140.69 M |
| 10/28/2024 | $5.22 | $5.35 (2.49%) | $5.38 | $5.22 | 4,417 | $140.43 M |
| 10/25/2024 | $5.15 | $5.20 (0.97%) | $5.36 | $5.15 | 7,420 | $136.49 M |
| 10/24/2024 | $5.18 | $5.20 (0.39%) | $5.24 | $5.18 | 2,400 | $136.49 M |
| 10/23/2024 | $5.19 | $5.18 (-0.19%) | $5.27 | $5.18 | 2,600 | $135.97 M |
| 10/22/2024 | $5.20 | $5.27 (1.35%) | $5.28 | $5.17 | 3,713 | $138.33 M |
| 10/21/2024 | $5.38 | $5.27 (-2.04%) | $5.38 | $5.18 | 8,800 | $138.33 M |
| 10/18/2024 | $5.39 | $5.34 (-0.93%) | $5.39 | $5.33 | 2,900 | $140.17 M |
| 10/17/2024 | $5.37 | $5.31 (-1.12%) | $5.39 | $5.28 | 4,200 | $139.38 M |
| 10/16/2024 | $5.34 | $5.34 (0%) | $5.34 | $5.30 | 3,725 | $140.17 M |
| 10/15/2024 | $5.23 | $5.39 (3.06%) | $5.40 | $5.23 | 13,600 | $141.48 M |
| 10/14/2024 | $5.34 | $5.28 (-1.12%) | $5.34 | $5.25 | 4,544 | $138.59 M |
| 10/11/2024 | $5.30 | $5.34 (0.75%) | $5.34 | $5.21 | 5,100 | $140.17 M |
| 10/10/2024 | $5.15 | $5.34 (3.69%) | $5.34 | $5.13 | 12,917 | $140.17 M |
| 10/09/2024 | $5.33 | $5.34 (0.19%) | $5.34 | $5.21 | 5,700 | $140.17 M |
| 10/08/2024 | $5.34 | $5.34 (0%) | $5.34 | $5.25 | 3,500 | $140.17 M |
| 10/07/2024 | $5.30 | $5.34 (0.75%) | $5.34 | $5.24 | 9,600 | $140.17 M |
| 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 |