Envela Corporation (ELA)
AMEX: ELA
· Real-Time Price · USD
7.55
-0.05 (-0.66%)
At close: Sep 05, 2025, 3:59 PM
7.49
-0.79%
After-hours: Sep 05, 2025, 05:29 PM EDT
ELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.60 | 7.64 | 7.34 | 7.49 | 7.49 | -1.45% | 31,091 |
| Sep 4, 2025 | 7.39 | 7.60 | 7.29 | 7.60 | 7.60 | 3.83% | 27,515 |
| Sep 3, 2025 | 7.55 | 7.61 | 7.30 | 7.32 | 7.32 | -2.79% | 27,137 |
| Sep 2, 2025 | 7.45 | 7.78 | 7.45 | 7.53 | 7.53 | 0.80% | 102,800 |
| Aug 29, 2025 | 7.42 | 7.47 | 7.26 | 7.47 | 7.47 | 1.77% | 40,337 |
| Aug 28, 2025 | 7.31 | 7.45 | 7.08 | 7.34 | 7.34 | -0.14% | 49,600 |
| Aug 27, 2025 | 7.50 | 7.50 | 7.29 | 7.35 | 7.35 | -2.91% | 36,400 |
| Aug 26, 2025 | 7.60 | 7.70 | 7.28 | 7.57 | 7.57 | 0.13% | 113,438 |
| Aug 25, 2025 | 7.33 | 7.73 | 7.33 | 7.56 | 7.56 | 3.70% | 150,500 |
| Aug 22, 2025 | 7.18 | 7.50 | 7.15 | 7.29 | 7.29 | 2.24% | 59,600 |
| Aug 21, 2025 | 6.99 | 7.18 | 6.99 | 7.13 | 7.13 | -0.28% | 23,900 |
| Aug 20, 2025 | 6.98 | 7.16 | 6.80 | 7.15 | 7.15 | 2.00% | 16,921 |
| Aug 19, 2025 | 7.14 | 7.28 | 6.86 | 7.01 | 7.01 | -0.71% | 60,600 |
| Aug 18, 2025 | 6.87 | 7.29 | 6.87 | 7.06 | 7.06 | 1.73% | 61,800 |
| Aug 15, 2025 | 7.08 | 7.08 | 6.71 | 6.94 | 6.94 | -0.43% | 21,000 |
| Aug 14, 2025 | 6.81 | 7.09 | 6.78 | 6.97 | 6.97 | 1.01% | 38,216 |
| 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 |