Get the Stockscreener App
5.62
2.94%
-0.17
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 June 17, 2025, is $5.62.
- 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 91.81% to $5.62 now.
- The 52-week high stock price for ELA is $7.88, representing a 40.21% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for ELA is $4.20, indicating a -25.27% 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 |
|---|---|---|---|---|---|
| Jun 17, 2025 | $6.02 | $5.61 | $0.41 | 25,184.0 | -2.94% |
| Jun 16, 2025 | $5.88 | $5.68 | $0.195 | 43,014.0 | +1.05% |
| Jun 13, 2025 | $5.96 | $5.71 | $0.255 | 22,267.0 | -4.02% |
| Jun 12, 2025 | $6.00 | $5.96 | $0.045 | 25,360.0 | -0.83% |
| Jun 11, 2025 | $6.12 | $5.99 | $0.13 | 22,613.0 | +0.00% |
| Jun 10, 2025 | $6.06 | $5.39 | $0.67 | 18,401.0 | +6.55% |
| Jun 09, 2025 | $5.85 | $5.65 | $0.20 | 58,328.0 | +0.36% |
| Jun 06, 2025 | $5.76 | $5.57 | $0.19 | 48,058.0 | -0.18% |
| Jun 05, 2025 | $5.74 | $5.49 | $0.25 | 63,555.0 | +2.92% |
| Jun 04, 2025 | $5.89 | $5.33 | $0.565 | 82,100.0 | -5.03% |
| Jun 03, 2025 | $5.89 | $5.77 | $0.12 | 9,838.0 | -0.69% |
| Jun 02, 2025 | $5.89 | $5.77 | $0.1199 | 22,579.0 | +0.17% |
| May 30, 2025 | $5.95 | $5.80 | $0.15 | 17,154.0 | -2.68% |
| May 29, 2025 | $6.00 | $5.91 | $0.09 | 3,487.0 | -0.50% |
| May 28, 2025 | $6.12 | $5.86 | $0.2599 | 41,280.0 | -0.99% |
| May 27, 2025 | $6.32 | $5.99 | $0.33 | 19,468.0 | -3.20% |
| May 23, 2025 | $6.40 | $6.08 | $0.32 | 18,564.0 | -0.64% |
| May 22, 2025 | $6.47 | $6.22 | $0.25 | 10,998.0 | -3.23% |
| May 21, 2025 | $6.80 | $6.43 | $0.375 | 24,716.0 | -2.55% |
| May 20, 2025 | $6.67 | $6.16 | $0.51 | 5,710.0 | +3.09% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $6.12 | $5.33 | $0.79 | 466,481.0 | -3.10% |
| 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% |
12.21%
4.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):