Envela Corp (ELA) Historical Stock Data

12.50 ↓0.48 (-3.70%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ELA is up 0.68% a day on average. There have been 14 days where Envela Corp closed green and 16 days where ELA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	12.96	12.50	↓$0.46 (-3.55%)	12.33	12.96	25.58K
2025-12-24	12.74	12.98	↑$0.24 (1.88%)	12.73	13.08	70.86K
2025-12-23	12.80	12.71	↓$0.09 (-0.70%)	12.57	13.20	63.78K
2025-12-22	14.49	13.23	↓$1.26 (-8.70%)	12.85	15.09	150.25K
2025-12-19	12.84	14.57	↑$1.73 (13.47%)	12.60	15.06	259.54K
2025-12-18	12.02	13.48	↑$1.46 (12.15%)	11.70	13.48	234.35K
2025-12-17	12.02	11.70	↓$0.32 (-2.66%)	11.59	12.30	99.25K
2025-12-16	12.63	12.44	↓$0.19 (-1.50%)	12.23	12.65	28.23K
2025-12-15	12.77	12.56	↓$0.21 (-1.64%)	12.26	12.77	32.73K
2025-12-12	12.74	12.52	↓$0.22 (-1.73%)	12.38	12.74	16.80K
2025-12-11	12.39	12.54	↑$0.15 (1.21%)	12.34	12.86	32.90K
2025-12-10	12.32	12.54	↑$0.22 (1.79%)	11.96	12.66	84.14K
2025-12-09	12.53	12.50	↓$0.03 (-0.24%)	12.23	12.70	62.02K
2025-12-08	13.06	12.51	↓$0.55 (-4.21%)	12.51	13.72	76.92K
2025-12-05	13.38	13.20	↓$0.18 (-1.35%)	12.83	13.54	68.63K
2025-12-04	13.35	13.22	↓$0.13 (-0.97%)	12.52	13.73	110.92K
2025-12-03	12.75	13.06	↑$0.31 (2.43%)	12.51	13.47	148.53K
2025-12-02	11.60	12.50	↑$0.90 (7.76%)	11.54	12.74	114.02K
2025-12-01	11.48	11.56	↑$0.08 (0.70%)	11.44	11.71	49.46K
2025-11-28	11.78	11.53	↓$0.25 (-2.12%)	11.53	11.97	32.73K
2025-11-26	11.60	11.64	↑$0.04 (0.34%)	11.41	11.70	41.10K
2025-11-25	10.80	11.53	↑$0.73 (6.76%)	10.80	11.55	67.04K
2025-11-24	10.44	10.74	↑$0.30 (2.87%)	10.17	10.99	75.18K
2025-11-21	10.55	10.49	↓$0.06 (-0.57%)	10.18	10.71	43.84K
2025-11-20	10.63	10.57	↓$0.06 (-0.56%)	10.48	11.37	57.40K
2025-11-19	10.44	10.53	↑$0.09 (0.86%)	10.23	10.60	25.01K
2025-11-18	10.12	10.38	↑$0.26 (2.57%)	10.01	10.46	33.11K
2025-11-17	10.48	10.16	↓$0.32 (-3.05%)	10.11	10.48	59.50K
2025-11-14	10.31	10.63	↑$0.32 (3.10%)	10.13	10.78	51.64K
2025-11-13	10.88	10.44	↓$0.44 (-4.04%)	10.02	10.88	86.46K