5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
+6.42%
3 MONTH PERFORMANCE
+36.33%
6 MONTH PERFORMANCE
+55.00%
YEAR-TO-DATE PERFORMANCE
+46.71%
1 YEAR PERFORMANCE
+46.71%
Envela Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $7.22 | $7.18 (-0.55%) | $7.26 | $7.07 | 9,659 | $187.12 M |
| 12/30/2024 | $7.08 | $7.19 (1.55%) | $7.40 | $7.00 | 18,125 | $187.38 M |
| 12/27/2024 | $7.22 | $7.15 (-0.97%) | $7.30 | $7.08 | 9,500 | $186.34 M |
| 12/26/2024 | $7.24 | $7.25 (0.14%) | $7.28 | $7.23 | 16,336 | $188.95 M |
| 12/24/2024 | $7.13 | $7.32 (2.66%) | $7.34 | $7.03 | 9,714 | $190.77 M |
| 12/23/2024 | $7.31 | $7.13 (-2.46%) | $7.43 | $7.13 | 20,800 | $185.82 M |
| 12/20/2024 | $7.57 | $7.43 (-1.85%) | $7.60 | $7.22 | 38,733 | $193.64 M |
| 12/19/2024 | $7.50 | $7.56 (0.8%) | $7.69 | $7.23 | 19,840 | $197.03 M |
| 12/18/2024 | $7.79 | $7.50 (-3.72%) | $7.79 | $7.50 | 30,314 | $195.46 M |
| 12/17/2024 | $7.73 | $7.81 (1.03%) | $7.87 | $7.64 | 29,224 | $203.54 M |
| 12/16/2024 | $7.41 | $7.88 (6.34%) | $7.88 | $7.27 | 40,600 | $205.37 M |
| 12/13/2024 | $7.23 | $7.40 (2.35%) | $7.40 | $7.23 | 7,639 | $192.86 M |
| 12/12/2024 | $7.40 | $7.36 (-0.54%) | $7.40 | $7.14 | 15,523 | $191.81 M |
| 12/11/2024 | $6.89 | $7.22 (4.79%) | $7.22 | $6.78 | 28,900 | $188.17 M |
| 12/10/2024 | $6.97 | $6.86 (-1.58%) | $7.05 | $6.86 | 15,300 | $178.78 M |
| 12/09/2024 | $7.04 | $7.00 (-0.57%) | $7.04 | $6.87 | 49,200 | $182.43 M |
| 12/06/2024 | $7.31 | $7.04 (-3.69%) | $7.31 | $7.01 | 16,532 | $183.47 M |
| 12/05/2024 | $7.37 | $7.27 (-1.36%) | $7.49 | $7.05 | 33,227 | $189.47 M |
| 12/04/2024 | $6.80 | $7.41 (8.97%) | $7.41 | $6.80 | 68,148 | $193.12 M |
| 12/03/2024 | $6.80 | $6.73 (-1.03%) | $6.83 | $6.54 | 44,400 | $175.40 M |
| 12/02/2024 | $6.57 | $6.66 (1.37%) | $6.70 | $6.50 | 25,908 | $173.57 M |
| 11/29/2024 | $6.73 | $6.70 (-0.45%) | $6.73 | $6.57 | 18,300 | $174.61 M |
| 11/27/2024 | $6.60 | $6.66 (0.91%) | $6.66 | $6.45 | 14,700 | $173.57 M |
| 11/26/2024 | $6.39 | $6.59 (3.13%) | $6.59 | $6.39 | 23,800 | $171.75 M |
| 11/25/2024 | $6.45 | $6.43 (-0.31%) | $6.60 | $6.25 | 40,332 | $167.58 M |
| 11/22/2024 | $6.50 | $6.50 (0%) | $6.50 | $6.46 | 15,300 | $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 |