Get the Stockscreener App
5.48
0.74%
0.04
After Hours:
5.45
-0.03
-0.55%
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 September 30, 2024, is $5.48.
- 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 87.03% to $5.48 now.
- The 52-week high stock price for ELA is $5.80, representing a 5.84% increase from the current share price, occurred on September 23, 2024.
- The 52-week low stock price for ELA is $3.02, indicating a -44.89% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Envela Corp (ELA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $5.54 | $5.32 | $0.22 | 4,479.0 | +0.74% |
| Sep 27, 2024 | $5.59 | $5.25 | $0.345 | 15,327.0 | -2.86% |
| Sep 26, 2024 | $5.65 | $5.52 | $0.13 | 4,551.0 | +0.00% |
| Sep 25, 2024 | $5.61 | $5.56 | $0.05 | 5,085.0 | -0.53% |
| Sep 24, 2024 | $5.69 | $5.62 | $0.07 | 10,695.0 | -1.40% |
| Sep 23, 2024 | $5.80 | $5.51 | $0.2899 | 13,824.0 | -0.70% |
| Sep 20, 2024 | $5.75 | $5.37 | $0.38 | 39,573.0 | +4.55% |
| Sep 19, 2024 | $5.54 | $5.38 | $0.165 | 14,067.0 | +2.23% |
| Sep 18, 2024 | $5.50 | $5.17 | $0.33 | 45,833.0 | +1.32% |
| Sep 17, 2024 | $5.31 | $5.24 | $0.07 | 5,735.0 | +0.00% |
| Sep 16, 2024 | $5.31 | $5.26 | $0.05 | 5,263.0 | +0.00% |
| Sep 13, 2024 | $5.31 | $5.26 | $0.05 | 12,326.0 | +0.38% |
| Sep 12, 2024 | $5.29 | $5.20 | $0.095 | 7,170.0 | +0.38% |
| Sep 11, 2024 | $5.27 | $5.01 | $0.26 | 6,595.0 | +2.73% |
| Sep 10, 2024 | $5.22 | $4.90 | $0.318 | 11,639.0 | -0.97% |
| Sep 09, 2024 | $5.18 | $5.02 | $0.1633 | 4,552.0 | -1.71% |
| Sep 06, 2024 | $5.29 | $5.17 | $0.12 | 27,906.0 | +0.38% |
| Sep 05, 2024 | $5.25 | $4.93 | $0.32 | 33,385.0 | +2.94% |
| Sep 04, 2024 | $5.15 | $5.07 | $0.0845 | 11,212.0 | +0.20% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $5.80 | $4.89 | $0.91 | 319,728.0 | +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% |
Envela Corp Stock (ELA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.11 | $5.12 | $0.99 | 1,149,685.0 | +1.74% |
| Nov, 2022 | $5.49 | $4.50 | $0.99 | 1,342,525.0 | -1.52% |
| Oct, 2022 | $5.55 | $4.73 | $0.8237 | 598,218.0 | +3.75% |
| Sep, 2022 | $7.38 | $5.04 | $2.34 | 1,024,032.0 | -30.30% |
| Aug, 2022 | $8.42 | $6.56 | $1.86 | 2,028,665.0 | +9.17% |
| Jul, 2022 | $7.90 | $6.62 | $1.28 | 2,308,457.0 | -6.73% |
| Jun, 2022 | $7.35 | $5.15 | $2.20 | 2,127,482.0 | +34.53% |
| May, 2022 | $5.50 | $4.50 | $1.00 | 1,149,149.0 | -2.40% |
| Apr, 2022 | $5.64 | $4.52 | $1.12 | 986,324.0 | +16.52% |
| Mar, 2022 | $4.78 | $4.03 | $0.75 | 746,764.0 | +11.75% |
| Feb, 2022 | $4.23 | $3.78 | $0.4489 | 411,111.0 | +5.04% |
| Jan, 2022 | $4.25 | $3.51 | $0.7453 | 579,387.0 | -2.46% |
3.39%
5.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):