Envela Corp (ELA) Historical Stock Data

13.22 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, ELA is up 1.11% a day on average. There have been 18 days where Envela Corp closed green and 12 days where ELA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-12	11.07	10.81	↓$0.26 (-2.35%)	10.75	11.15	38.81K
2025-11-11	11.29	11.07	↓$0.22 (-1.95%)	10.87	11.34	75.25K
2025-11-10	10.21	11.24	↑$1.03 (10.09%)	9.91	11.29	200.84K
2025-11-07	10.21	10.17	↓$0.04 (-0.39%)	10.02	10.25	56.54K
2025-11-06	10.75	10.30	↓$0.45 (-4.19%)	9.93	10.94	106.73K
2025-11-05	9.64	9.77	↑$0.13 (1.35%)	9.51	10.00	136.94K
2025-11-04	9.35	9.53	↑$0.18 (1.93%)	9.29	9.63	54.26K
2025-11-03	9.16	9.41	↑$0.25 (2.73%)	9.10	9.52	80.32K
2025-10-31	8.87	9.09	↑$0.22 (2.48%)	8.81	9.17	61.46K
2025-10-30	8.80	8.80	↑$0.00 (0.00%)	8.53	8.95	71.10K
2025-10-29	9.39	8.99	↓$0.40 (-4.26%)	8.89	9.49	79.08K
2025-10-28	8.62	9.31	↑$0.69 (8.00%)	8.57	9.32	109.57K
2025-10-27	8.76	8.57	↓$0.19 (-2.17%)	8.45	8.87	91.88K
2025-10-24	8.54	8.79	↑$0.25 (2.93%)	8.41	8.79	69.12K
2025-10-23	8.25	8.49	↑$0.24 (2.91%)	8.15	8.50	51.07K