Envela Corporation (ELA)
AMEX: ELA
· Real-Time Price · USD
7.79
0.31 (4.14%)
At close: Sep 26, 2025, 3:59 PM
7.66
-1.67%
After-hours: Sep 26, 2025, 06:16 PM EDT
ELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.53 | 7.87 | 7.47 | 7.81 | 7.81 | 4.41% | 36,510 |
| Sep 25, 2025 | 7.67 | 7.67 | 7.38 | 7.48 | 7.48 | -4.59% | 30,400 |
| Sep 24, 2025 | 7.90 | 7.98 | 7.62 | 7.84 | 7.84 | -0.88% | 72,440 |
| Sep 23, 2025 | 8.07 | 8.24 | 7.90 | 7.91 | 7.91 | -2.35% | 46,508 |
| Sep 22, 2025 | 7.96 | 8.36 | 7.96 | 8.10 | 8.10 | 1.76% | 174,700 |
| Sep 19, 2025 | 7.67 | 7.99 | 7.44 | 7.96 | 7.96 | 4.05% | 277,043 |
| Sep 18, 2025 | 7.49 | 7.75 | 7.37 | 7.65 | 7.65 | 3.24% | 35,237 |
| Sep 17, 2025 | 7.34 | 7.74 | 7.33 | 7.41 | 7.41 | -0.13% | 56,931 |
| Sep 16, 2025 | 7.43 | 7.45 | 7.19 | 7.42 | 7.42 | -0.13% | 31,000 |
| Sep 15, 2025 | 7.14 | 7.50 | 7.02 | 7.43 | 7.43 | 5.39% | 56,879 |
| Sep 12, 2025 | 7.06 | 7.25 | 6.96 | 7.05 | 7.05 | -0.56% | 37,900 |
| Sep 11, 2025 | 7.21 | 7.21 | 6.95 | 7.09 | 7.09 | -0.84% | 59,200 |
| Sep 10, 2025 | 7.48 | 7.48 | 7.12 | 7.15 | 7.15 | -5.42% | 54,742 |
| Sep 9, 2025 | 7.65 | 7.66 | 7.36 | 7.56 | 7.56 | -0.92% | 38,349 |
| Sep 8, 2025 | 7.47 | 7.76 | 7.40 | 7.63 | 7.63 | 1.87% | 93,349 |
| Sep 5, 2025 | 7.60 | 7.64 | 7.34 | 7.49 | 7.49 | -1.45% | 31,100 |
| 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 |