Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Envela Corporation Common Stock (NY:ELA)

7.470 +0.130 (+1.77%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 7.420 7.470 7.260 7.470 40,337 +0.13(+1.77%)
Aug 28, 2025 7.310 7.450 7.080 7.340 49,565 -0.01(-0.14%)
Aug 27, 2025 7.500 7.500 7.290 7.350 36,398 -0.22(-2.91%)
Aug 26, 2025 7.600 7.700 7.280 7.570 113,438 +0.01(+0.13%)
Aug 25, 2025 7.330 7.730 7.325 7.560 150,468 +0.27(+3.70%)
Aug 22, 2025 7.180 7.500 7.150 7.290 59,589 +0.16(+2.24%)
Aug 21, 2025 6.990 7.180 6.990 7.130 23,883 -0.02(-0.28%)
Aug 20, 2025 6.980 7.160 6.800 7.150 16,921 +0.14(+2.00%)
Aug 19, 2025 7.140 7.280 6.860 7.010 60,570 -0.05(-0.71%)
Aug 18, 2025 6.870 7.290 6.870 7.060 61,781 +0.12(+1.73%)
Aug 15, 2025 7.080 7.080 6.710 6.940 20,960 -0.03(-0.43%)
Aug 14, 2025 6.810 7.090 6.780 6.970 38,216 +0.07(+1.01%)
Aug 13, 2025 6.710 6.990 6.660 6.900 34,119 +0.35(+5.34%)
Aug 12, 2025 6.720 6.837 6.390 6.550 46,582 -0.15(-2.24%)
Aug 11, 2025 6.440 7.200 6.405 6.700 149,343 +0.71(+11.85%)
Aug 08, 2025 6.000 6.150 5.940 5.990 32,173 +0.04(+0.67%)
Aug 07, 2025 5.750 6.120 5.740 5.950 74,521 +0.31(+5.50%)
Aug 06, 2025 5.560 5.995 5.520 5.640 24,114 +0.02(+0.36%)
Aug 05, 2025 5.570 5.710 5.500 5.620 16,029 +0.02(+0.36%)
Aug 04, 2025 5.430 5.600 5.420 5.600 24,099 +0.11(+2.00%)
Aug 01, 2025 5.420 5.660 5.420 5.490 14,824 +0.07(+1.29%)
Jul 31, 2025 5.660 5.810 5.420 5.420 21,127 -0.28(-4.91%)
Jul 30, 2025 5.820 5.950 5.555 5.700 16,888 -0.10(-1.72%)
Jul 29, 2025 6.040 6.040 5.700 5.800 25,910 -0.15(-2.52%)
Jul 28, 2025 5.880 6.015 5.850 5.950 26,355 +0.01(+0.17%)
Jul 25, 2025 6.030 6.030 5.910 5.940 9,777 -0.02(-0.34%)
Jul 24, 2025 6.090 6.090 5.935 5.960 23,580 -0.19(-3.09%)
Jul 23, 2025 6.200 6.200 6.000 6.150 30,300 +0.00(+0.00%)
Jul 22, 2025 5.810 6.270 5.805 6.150 28,622 +0.37(+6.40%)
Jul 21, 2025 5.830 6.000 5.760 5.780 27,379 -0.03(-0.52%)
Jul 18, 2025 5.960 6.210 5.780 5.810 45,490 -0.35(-5.68%)
Jul 17, 2025 6.220 6.230 6.090 6.160 14,705 -0.13(-2.07%)
Jul 16, 2025 6.180 6.320 6.000 6.290 19,833 +0.26(+4.31%)
Jul 15, 2025 6.320 6.420 5.970 6.030 85,352 -0.30(-4.74%)
Jul 14, 2025 6.080 6.420 6.080 6.330 73,549 +0.25(+4.11%)
Jul 11, 2025 6.250 6.250 6.000 6.080 12,074 -0.14(-2.25%)
Jul 10, 2025 6.150 6.350 6.100 6.220 29,201 -0.08(-1.27%)
Jul 09, 2025 6.150 6.300 6.080 6.300 31,324 +0.14(+2.27%)
Jul 08, 2025 6.000 6.170 5.990 6.160 31,098 +0.16(+2.67%)
Jul 07, 2025 6.010 6.198 5.970 6.000 34,185 -0.08(-1.32%)
Jul 03, 2025 6.210 6.210 6.030 6.080 9,620 -0.09(-1.46%)
Jul 02, 2025 6.080 6.210 6.030 6.170 40,044 +0.04(+0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.