Envela Corporation (ELA)
6.23
-0.10 (-1.58%)
At close: Mar 03, 2025, 3:59 PM
6.29
0.96%
After-hours: Mar 03, 2025, 04:10 PM EST
ELA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.18 | 6.42 | 6.18 | 6.33 | -0.04 | -0.63% | 9,285 |
| Feb 27, 2025 | 6.29 | 6.39 | 6.22 | 6.37 | 0.01 | 0.16% | 6,612 |
| Feb 26, 2025 | 6.43 | 6.43 | 6.33 | 6.36 | -0.02 | -0.31% | 12,739 |
| Feb 25, 2025 | 6.50 | 6.50 | 6.22 | 6.38 | -0.24 | -3.63% | 22,818 |
| Feb 24, 2025 | 6.63 | 6.64 | 6.39 | 6.62 | 0.02 | 0.30% | 15,000 |
| Feb 21, 2025 | 6.63 | 6.79 | 6.59 | 6.60 | -0.09 | -1.35% | 12,329 |
| Feb 20, 2025 | 6.70 | 6.82 | 6.63 | 6.69 | -0.08 | -1.18% | 8,400 |
| Feb 19, 2025 | 6.56 | 6.90 | 6.45 | 6.77 | 0.13 | 1.96% | 15,900 |
| Feb 18, 2025 | 6.63 | 6.69 | 6.50 | 6.64 | -0.10 | -1.48% | 23,400 |
| Feb 14, 2025 | 6.60 | 6.74 | 6.53 | 6.74 | -0.05 | -0.74% | 16,700 |
| Feb 13, 2025 | 6.68 | 7.00 | 6.68 | 6.79 | 0.01 | 0.15% | 8,711 |
| Feb 12, 2025 | 6.68 | 6.92 | 6.68 | 6.78 | 0.01 | 0.15% | 6,645 |
| Feb 11, 2025 | 7.05 | 7.05 | 6.69 | 6.77 | -0.20 | -2.87% | 14,620 |
| Feb 10, 2025 | 6.85 | 7.04 | 6.77 | 6.97 | 0.20 | 2.95% | 10,500 |
| Feb 7, 2025 | 6.80 | 6.92 | 6.60 | 6.77 | -0.10 | -1.46% | 20,710 |
| Feb 6, 2025 | 6.74 | 6.90 | 6.38 | 6.87 | 0.05 | 0.73% | 29,900 |
| Feb 5, 2025 | 6.80 | 6.88 | 6.66 | 6.82 | -0.07 | -1.02% | 8,426 |
| Feb 4, 2025 | 6.56 | 6.89 | 6.56 | 6.89 | 0.23 | 3.45% | 11,400 |
| Feb 3, 2025 | 6.71 | 6.95 | 6.04 | 6.66 | -0.29 | -4.17% | 62,900 |
| Jan 31, 2025 | 6.92 | 7.00 | 6.87 | 6.95 | -0.09 | -1.28% | 8,445 |
| Jan 30, 2025 | 6.94 | 7.05 | 6.71 | 7.04 | 0.12 | 1.73% | 18,028 |
| Jan 29, 2025 | 6.96 | 6.96 | 6.62 | 6.92 | -0.06 | -0.86% | 24,100 |
| Jan 28, 2025 | 7.05 | 7.18 | 6.92 | 6.98 | -0.16 | -2.24% | 16,500 |
| Jan 27, 2025 | 7.36 | 7.36 | 7.03 | 7.14 | -0.26 | -3.51% | 8,327 |
| Jan 24, 2025 | 7.09 | 7.48 | 7.09 | 7.40 | -0.08 | -1.07% | 11,800 |
| Jan 23, 2025 | 7.20 | 7.48 | 7.10 | 7.48 | 0.13 | 1.77% | 20,010 |
| Jan 22, 2025 | 7.50 | 7.50 | 7.19 | 7.35 | 0.16 | 2.23% | 19,545 |
| Jan 21, 2025 | 7.07 | 7.36 | 7.00 | 7.19 | 0.06 | 0.84% | 17,400 |
| Jan 17, 2025 | 6.99 | 7.13 | 6.75 | 7.13 | 0.06 | 0.85% | 7,200 |
| Jan 16, 2025 | 6.84 | 7.07 | 6.76 | 7.07 | 0.31 | 4.59% | 12,042 |
| Jan 15, 2025 | 6.57 | 6.79 | 6.57 | 6.76 | 0.00 | 0.00% | 10,100 |
| Jan 14, 2025 | 6.88 | 6.89 | 6.64 | 6.76 | -0.19 | -2.73% | 13,900 |
| Jan 13, 2025 | 7.15 | 7.21 | 6.81 | 6.95 | -0.13 | -1.84% | 7,400 |
| Jan 10, 2025 | 7.04 | 7.18 | 6.91 | 7.08 | -0.09 | -1.26% | 11,019 |
| Jan 8, 2025 | 7.16 | 7.31 | 7.07 | 7.17 | -0.25 | -3.37% | 11,926 |
| Jan 7, 2025 | 7.07 | 7.48 | 7.07 | 7.42 | 0.01 | 0.13% | 22,045 |
| Jan 6, 2025 | 7.40 | 7.46 | 7.06 | 7.41 | 0.16 | 2.21% | 23,833 |
| Jan 3, 2025 | 7.08 | 7.40 | 7.05 | 7.25 | 0.19 | 2.69% | 18,806 |
| Jan 2, 2025 | 6.94 | 7.16 | 6.90 | 7.06 | -0.12 | -1.67% | 8,500 |
| Dec 31, 2024 | 7.22 | 7.26 | 7.07 | 7.18 | -0.01 | -0.14% | 9,700 |
| Dec 30, 2024 | 7.08 | 7.40 | 7.00 | 7.19 | 0.04 | 0.56% | 18,125 |
| Dec 27, 2024 | 7.22 | 7.30 | 7.08 | 7.15 | -0.10 | -1.38% | 9,500 |
| Dec 26, 2024 | 7.24 | 7.28 | 7.23 | 7.25 | -0.07 | -0.96% | 16,336 |
| Dec 24, 2024 | 7.13 | 7.34 | 7.03 | 7.32 | 0.19 | 2.66% | 9,714 |
| Dec 23, 2024 | 7.31 | 7.43 | 7.13 | 7.13 | -0.30 | -4.04% | 20,800 |
| Dec 20, 2024 | 7.57 | 7.60 | 7.22 | 7.43 | -0.13 | -1.72% | 38,733 |
| Dec 19, 2024 | 7.50 | 7.69 | 7.23 | 7.56 | 0.06 | 0.80% | 19,840 |
| Dec 18, 2024 | 7.79 | 7.79 | 7.50 | 7.50 | -0.31 | -3.97% | 30,314 |
| Dec 17, 2024 | 7.73 | 7.87 | 7.64 | 7.81 | -0.07 | -0.89% | 29,224 |
| Dec 16, 2024 | 7.41 | 7.88 | 7.27 | 7.88 | 0.48 | 6.49% | 40,600 |