5 DAY PERFORMANCE
-3.50%
1 MONTH PERFORMANCE
+14.56%
3 MONTH PERFORMANCE
-15.01%
6 MONTH PERFORMANCE
+13.48%
YEAR-TO-DATE PERFORMANCE
-15.60%
1 YEAR PERFORMANCE
+40.28%
Envela Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $6.14 | $6.12 (-0.33%) | $6.37 | $5.84 | 24,919 | $159.86 M |
| 04/16/2025 | $6.00 | $6.01 (0.17%) | $6.22 | $5.70 | 28,900 | $156.99 M |
| 04/15/2025 | $6.21 | $5.96 (-4.03%) | $6.45 | $5.96 | 28,208 | $155.68 M |
| 04/14/2025 | $6.35 | $6.47 (1.89%) | $6.47 | $6.06 | 19,303 | $169.00 M |
| 04/11/2025 | $6.33 | $6.28 (-0.79%) | $6.54 | $6.20 | 21,006 | $164.04 M |
| 04/10/2025 | $6.22 | $6.22 (0%) | $6.34 | $6.15 | 13,500 | $162.47 M |
| 04/09/2025 | $5.73 | $6.19 (8.03%) | $6.49 | $5.73 | 21,700 | $161.69 M |
| 04/08/2025 | $6.31 | $6.12 (-3.01%) | $6.31 | $5.99 | 13,900 | $159.86 M |
| 04/07/2025 | $5.98 | $6.13 (2.51%) | $6.50 | $5.68 | 35,723 | $160.12 M |
| 04/04/2025 | $6.52 | $6.32 (-3.07%) | $6.52 | $6.21 | 13,141 | $165.09 M |
| 04/03/2025 | $6.54 | $6.75 (3.21%) | $6.84 | $6.37 | 29,504 | $176.32 M |
| 04/02/2025 | $6.35 | $6.74 (6.14%) | $6.74 | $6.35 | 9,800 | $176.06 M |
| 04/01/2025 | $6.16 | $6.42 (4.22%) | $6.45 | $6.16 | 13,705 | $167.70 M |
| 03/31/2025 | $6.22 | $6.23 (0.16%) | $6.39 | $6.16 | 13,800 | $162.74 M |
| 03/28/2025 | $6.35 | $6.51 (2.52%) | $6.66 | $6.10 | 38,400 | $170.05 M |
| 03/27/2025 | $6.50 | $6.42 (-1.23%) | $6.50 | $6.02 | 20,000 | $167.70 M |
| 03/26/2025 | $5.51 | $5.94 (7.8%) | $5.94 | $5.43 | 32,332 | $155.16 M |
| 03/25/2025 | $5.57 | $5.58 (0.18%) | $5.68 | $5.56 | 3,943 | $145.76 M |
| 03/24/2025 | $5.41 | $5.75 (6.28%) | $5.75 | $5.35 | 22,700 | $150.20 M |
| 03/21/2025 | $5.45 | $5.35 (-1.83%) | $5.50 | $5.10 | 46,600 | $139.43 M |
| 03/20/2025 | $5.30 | $5.44 (2.64%) | $5.44 | $5.30 | 9,925 | $141.78 M |
| 03/19/2025 | $5.29 | $5.41 (2.27%) | $5.47 | $5.26 | 21,820 | $140.99 M |
| 03/18/2025 | $5.36 | $5.29 (-1.31%) | $5.40 | $5.29 | 13,913 | $137.87 M |
| 03/17/2025 | $5.43 | $5.36 (-1.29%) | $5.45 | $5.36 | 26,600 | $139.69 M |
| 03/14/2025 | $5.50 | $5.49 (-0.18%) | $5.68 | $5.40 | 21,943 | $143.08 M |
| 03/13/2025 | $5.52 | $5.45 (-1.27%) | $5.52 | $5.40 | 8,200 | $142.04 M |
| 03/12/2025 | $5.35 | $5.46 (2.06%) | $5.48 | $5.34 | 22,700 | $142.30 M |
| 03/11/2025 | $5.46 | $5.35 (-2.01%) | $5.47 | $5.34 | 10,700 | $139.43 M |
| 03/10/2025 | $5.83 | $5.53 (-5.15%) | $5.83 | $5.38 | 58,737 | $144.12 M |
| 03/07/2025 | $5.97 | $5.93 (-0.67%) | $6.09 | $5.75 | 11,200 | $154.55 M |
| 03/06/2025 | $6.00 | $6.00 (0%) | $6.09 | $6.00 | 10,500 | $156.37 M |
| 03/05/2025 | $6.01 | $6.00 (-0.17%) | $6.14 | $5.95 | 14,900 | $156.37 M |
| 03/04/2025 | $5.50 | $6.10 (10.91%) | $6.26 | $5.50 | 27,343 | $158.98 M |
| 03/03/2025 | $6.30 | $6.29 (-0.16%) | $6.30 | $6.21 | 8,130 | $163.93 M |
| 02/28/2025 | $6.18 | $6.33 (2.43%) | $6.42 | $6.18 | 9,300 | $164.97 M |
| 02/27/2025 | $6.29 | $6.37 (1.27%) | $6.39 | $6.22 | 6,612 | $166.01 M |
| 02/26/2025 | $6.43 | $6.36 (-1.09%) | $6.43 | $6.33 | 12,739 | $165.75 M |
| 02/25/2025 | $6.50 | $6.38 (-1.85%) | $6.50 | $6.22 | 22,818 | $166.27 M |
| 02/24/2025 | $6.63 | $6.62 (-0.15%) | $6.64 | $6.39 | 15,000 | $172.53 M |
| 02/21/2025 | $6.63 | $6.60 (-0.45%) | $6.79 | $6.59 | 12,329 | $172.01 M |
| 02/20/2025 | $6.70 | $6.69 (-0.15%) | $6.82 | $6.63 | 8,400 | $174.35 M |
| 02/19/2025 | $6.56 | $6.77 (3.2%) | $6.90 | $6.45 | 15,900 | $176.44 M |
| 02/18/2025 | $6.63 | $6.64 (0.15%) | $6.69 | $6.50 | 23,400 | $173.05 M |
| 02/14/2025 | $6.60 | $6.74 (2.12%) | $6.74 | $6.53 | 16,700 | $175.66 M |
| 02/13/2025 | $6.68 | $6.79 (1.65%) | $7.00 | $6.68 | 8,711 | $176.96 M |
| 02/12/2025 | $6.68 | $6.78 (1.5%) | $6.92 | $6.68 | 6,645 | $176.70 M |
| 02/11/2025 | $7.05 | $6.77 (-3.97%) | $7.05 | $6.69 | 14,620 | $176.44 M |
| 02/10/2025 | $6.85 | $6.97 (1.75%) | $7.04 | $6.77 | 10,500 | $181.65 M |
| 02/07/2025 | $6.80 | $6.77 (-0.44%) | $6.92 | $6.60 | 20,710 | $176.44 M |
| 02/06/2025 | $6.74 | $6.87 (1.93%) | $6.90 | $6.38 | 29,900 | $179.04 M |
| 02/05/2025 | $6.80 | $6.82 (0.29%) | $6.88 | $6.66 | 8,426 | $177.74 M |
| 02/04/2025 | $6.56 | $6.89 (5.03%) | $6.89 | $6.56 | 11,400 | $179.57 M |
| 02/03/2025 | $6.71 | $6.66 (-0.75%) | $6.95 | $6.04 | 62,900 | $173.57 M |
| 01/31/2025 | $6.92 | $6.95 (0.43%) | $7.00 | $6.87 | 8,445 | $181.13 M |
| 01/30/2025 | $6.94 | $7.04 (1.44%) | $7.05 | $6.71 | 18,028 | $183.47 M |
| 01/29/2025 | $6.96 | $6.92 (-0.57%) | $6.96 | $6.62 | 24,100 | $180.35 M |
| 01/28/2025 | $7.05 | $6.98 (-0.99%) | $7.18 | $6.92 | 16,500 | $181.91 M |
| 01/27/2025 | $7.36 | $7.14 (-2.99%) | $7.36 | $7.03 | 8,327 | $186.08 M |
| 01/24/2025 | $7.09 | $7.40 (4.37%) | $7.48 | $7.09 | 11,800 | $192.86 M |
| 01/23/2025 | $7.20 | $7.48 (3.89%) | $7.48 | $7.10 | 20,010 | $194.94 M |
| 01/22/2025 | $7.50 | $7.35 (-2%) | $7.50 | $7.19 | 19,545 | $191.55 M |
| 01/21/2025 | $7.07 | $7.19 (1.7%) | $7.36 | $7.00 | 17,400 | $187.38 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.
