Envela Corporation (ELA)
AMEX: ELA
· Real-Time Price · USD
6.79
-0.18 (-2.58%)
At close: Aug 15, 2025, 12:13 PM
ELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.81 | 7.03 | 6.78 | 6.97 | 6.97 | 1.01% | 38,211 |
| Aug 13, 2025 | 6.71 | 6.99 | 6.66 | 6.90 | 6.90 | 5.34% | 34,119 |
| Aug 12, 2025 | 6.72 | 6.84 | 6.39 | 6.55 | 6.55 | -2.24% | 46,600 |
| Aug 11, 2025 | 6.44 | 7.20 | 6.41 | 6.70 | 6.70 | 11.85% | 149,343 |
| Aug 8, 2025 | 6.00 | 6.15 | 5.94 | 5.99 | 5.99 | 0.67% | 32,200 |
| Aug 7, 2025 | 5.75 | 6.12 | 5.74 | 5.95 | 5.95 | 5.50% | 74,521 |
| Aug 6, 2025 | 5.56 | 6.00 | 5.52 | 5.64 | 5.64 | 0.36% | 24,114 |
| Aug 5, 2025 | 5.57 | 5.71 | 5.50 | 5.62 | 5.62 | 0.36% | 16,029 |
| Aug 4, 2025 | 5.43 | 5.60 | 5.42 | 5.60 | 5.60 | 2.00% | 24,100 |
| Aug 1, 2025 | 5.42 | 5.66 | 5.42 | 5.49 | 5.49 | 1.29% | 14,824 |
| Jul 31, 2025 | 5.66 | 5.81 | 5.42 | 5.42 | 5.42 | -4.91% | 21,127 |
| Jul 30, 2025 | 5.82 | 5.95 | 5.56 | 5.70 | 5.70 | -1.72% | 16,900 |
| Jul 29, 2025 | 6.04 | 6.04 | 5.70 | 5.80 | 5.80 | -2.52% | 25,910 |
| Jul 28, 2025 | 5.88 | 6.02 | 5.85 | 5.95 | 5.95 | 0.17% | 26,400 |
| Jul 25, 2025 | 6.03 | 6.03 | 5.91 | 5.94 | 5.94 | -0.34% | 9,800 |
| Jul 24, 2025 | 6.09 | 6.09 | 5.94 | 5.96 | 5.96 | -3.09% | 23,600 |
| Jul 23, 2025 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | 0.00% | 30,300 |
| Jul 22, 2025 | 5.81 | 6.27 | 5.81 | 6.15 | 6.15 | 6.40% | 28,622 |
| Jul 21, 2025 | 5.83 | 6.00 | 5.76 | 5.78 | 5.78 | -0.52% | 27,400 |
| Jul 18, 2025 | 5.96 | 6.21 | 5.78 | 5.81 | 5.81 | -5.68% | 45,500 |