Get the Stockscreener App
5.49
1.29%
0.07
After Hours:
5.45
-0.04
-0.73%
Envela Corp Stock (ELA) Price History
The historical daily chart and data for Envela Corp stock (ELA), show that the latest closing stock price as of August 01, 2025, is $5.49.
- Envela Corp all-time high stock price is $25.95, occurred on July 26, 2016.
- The lowest Envela Corp stock price recorded was $2.93 on September 09, 2020. Since then, Envela Corp's stock price has risen over 87.37% to $5.49 now.
- The 52-week high stock price for ELA is $7.88, representing a 43.53% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for ELA is $4.20, indicating a -23.50% decrease from the current share price, occurred on August 08, 2024.
- The closing price of Envela Corp (ELA) stock in the beginning of 2024 was $4.09. The stock closed the year at $5.26, a gain of over 28.61% for the year.
The table below shows more information about ELA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $5.66 | $5.42 | $0.24 | 14,824.0 | +1.29% |
| Jul 31, 2025 | $5.81 | $5.42 | $0.39 | 21,122.0 | -4.91% |
| Jul 30, 2025 | $5.95 | $5.55 | $0.395 | 16,859.0 | -1.72% |
| Jul 29, 2025 | $6.04 | $5.70 | $0.34 | 25,910.0 | -2.52% |
| Jul 28, 2025 | $6.01 | $5.85 | $0.165 | 26,351.0 | +0.17% |
| Jul 25, 2025 | $6.03 | $5.91 | $0.12 | 9,777.0 | -0.34% |
| Jul 24, 2025 | $6.09 | $5.93 | $0.155 | 23,580.0 | -3.09% |
| Jul 23, 2025 | $6.15 | $6.00 | $0.15 | 4,753.0 | +0.00% |
| Jul 22, 2025 | $6.27 | $5.80 | $0.465 | 28,622.0 | +6.40% |
| Jul 21, 2025 | $6.00 | $5.76 | $0.24 | 27,352.0 | -0.52% |
| Jul 18, 2025 | $6.21 | $5.78 | $0.43 | 45,490.0 | -5.68% |
| Jul 17, 2025 | $6.23 | $6.09 | $0.14 | 14,705.0 | -2.07% |
| Jul 16, 2025 | $6.32 | $6.00 | $0.32 | 19,824.0 | +4.31% |
| Jul 15, 2025 | $6.42 | $5.97 | $0.45 | 85,352.0 | -4.74% |
| Jul 14, 2025 | $6.42 | $6.08 | $0.34 | 73,549.0 | +4.11% |
| Jul 11, 2025 | $6.25 | $6.00 | $0.25 | 12,074.0 | -2.25% |
| Jul 10, 2025 | $6.35 | $6.10 | $0.2497 | 29,201.0 | -1.27% |
| Jul 09, 2025 | $6.30 | $6.08 | $0.22 | 31,324.0 | +2.27% |
| Jul 08, 2025 | $6.17 | $5.99 | $0.18 | 31,098.0 | +2.67% |
| Jul 07, 2025 | $6.20 | $5.97 | $0.228 | 34,185.0 | -1.32% |
| Jul 03, 2025 | $6.21 | $6.03 | $0.18 | 9,620.0 | -1.46% |
Envela Corp Stock (ELA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Envela Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ELA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Envela Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Envela Corp Stock (ELA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $5.66 | $5.42 | $0.24 | 14,824.0 | +0.00% |
| Jul, 2025 | $6.42 | $5.42 | $1.00 | 655,566.0 | -10.29% |
| Jun, 2025 | $6.21 | $5.33 | $0.88 | 1,418,515.0 | +5.52% |
| May, 2025 | $6.99 | $5.80 | $1.19 | 445,411.0 | -8.95% |
| Apr, 2025 | $6.84 | $5.68 | $1.16 | 401,910.0 | +2.25% |
| Mar, 2025 | $6.66 | $5.10 | $1.56 | 422,325.0 | -1.58% |
| Feb, 2025 | $7.05 | $6.04 | $1.01 | 316,808.0 | -8.92% |
| Jan, 2025 | $7.50 | $6.57 | $0.93 | 290,546.0 | -3.20% |
Envela Corp Stock (ELA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.88 | $6.50 | $1.38 | 536,052.0 | +7.31% |
| Nov, 2024 | $6.73 | $5.12 | $1.61 | 439,738.0 | +27.38% |
| Oct, 2024 | $5.49 | $5.10 | $0.39 | 180,816.0 | -4.01% |
| Sep, 2024 | $5.80 | $4.89 | $0.91 | 315,249.0 | +11.61% |
| Aug, 2024 | $5.25 | $4.20 | $1.05 | 370,821.0 | +1.45% |
| Jul, 2024 | $5.23 | $4.42 | $0.81 | 672,296.0 | +7.80% |
| Jun, 2024 | $4.97 | $4.36 | $0.61 | 1,369,658.0 | -4.87% |
| May, 2024 | $4.90 | $4.23 | $0.67 | 716,276.0 | +10.02% |
| Apr, 2024 | $4.84 | $4.20 | $0.6407 | 1,037,235.0 | -7.14% |
| Mar, 2024 | $4.68 | $4.22 | $0.4607 | 877,945.0 | +7.44% |
| Feb, 2024 | $4.75 | $4.24 | $0.51 | 471,942.0 | -1.15% |
| Jan, 2024 | $4.95 | $4.15 | $0.7999 | 398,092.0 | -10.49% |
Envela Corp Stock (ELA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.47 | $4.13 | $1.34 | 556,568.0 | +10.96% |
| Nov, 2023 | $4.51 | $3.02 | $1.49 | 1,006,482.0 | +11.73% |
| Oct, 2023 | $4.76 | $3.69 | $1.07 | 593,791.0 | -17.30% |
| Sep, 2023 | $5.28 | $4.70 | $0.577 | 675,863.0 | -7.06% |
| Aug, 2023 | $7.67 | $5.07 | $2.60 | 1,570,507.0 | -31.91% |
| Jul, 2023 | $7.97 | $7.02 | $0.95 | 585,579.0 | +1.77% |
| Jun, 2023 | $7.86 | $6.86 | $1.00 | 1,412,298.0 | +2.36% |
| May, 2023 | $7.32 | $6.09 | $1.23 | 630,348.0 | +13.95% |
| Apr, 2023 | $7.17 | $6.16 | $1.01 | 879,250.0 | -2.92% |
| Mar, 2023 | $8.05 | $6.20 | $1.85 | 2,268,455.0 | -10.96% |
| Feb, 2023 | $7.40 | $6.51 | $0.89 | 517,376.0 | +9.28% |
| Jan, 2023 | $6.72 | $5.11 | $1.61 | 658,153.0 | +26.99% |
13.39%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):