Stockscreener 앱 받기
17.73
1.01%
-0.02
Envela Corp 주식 (ELA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-10 | $18.00 | $17.52 | $0.48 | 15,002.0 | -1.30% |
| 2026-04-09 | $17.99 | $16.71 | $1.28 | 57,459.0 | +3.92% |
| 2026-04-08 | $17.38 | $16.78 | $0.60 | 82,996.0 | +1.79% |
| 2026-04-07 | $16.81 | $16.30 | $0.5099 | 50,599.0 | -0.65% |
| 2026-04-06 | $17.26 | $16.77 | $0.49 | 56,662.0 | -3.49% |
| 2026-04-02 | $17.57 | $16.58 | $0.985 | 64,308.0 | +1.63% |
| 2026-04-01 | $17.63 | $16.84 | $0.7899 | 65,268.0 | +3.36% |
| 2026-03-31 | $17.23 | $16.09 | $1.14 | 88,139.0 | -1.07% |
| 2026-03-30 | $17.34 | $16.75 | $0.5899 | 39,902.0 | -0.71% |
| 2026-03-27 | $17.39 | $16.72 | $0.665 | 107,510.0 | -2.81% |
| 2026-03-26 | $17.88 | $17.23 | $0.65 | 99,417.0 | +0.23% |
| 2026-03-25 | $18.29 | $17.18 | $1.11 | 115,653.0 | +0.75% |
| 2026-03-24 | $17.60 | $16.63 | $0.97 | 118,185.0 | +3.47% |
| 2026-03-23 | $17.24 | $15.94 | $1.30 | 172,629.0 | +1.09% |
| 2026-03-20 | $17.10 | $15.42 | $1.68 | 324,462.0 | +8.47% |
| 2026-03-19 | $17.35 | $13.03 | $4.32 | 1,884,738.0 | +31.18% |
| 2026-03-18 | $12.11 | $11.59 | $0.52 | 76,309.0 | -4.21% |
| 2026-03-17 | $12.45 | $11.89 | $0.56 | 52,398.0 | +0.41% |
| 2026-03-16 | $12.67 | $11.97 | $0.70 | 49,609.0 | +1.00% |
| 2026-03-13 | $12.60 | $11.87 | $0.73 | 85,640.0 | -4.70% |
| 2026-03-12 | $12.76 | $12.01 | $0.755 | 69,189.0 | -0.16% |
| 2026-03-11 | $13.12 | $12.01 | $1.11 | 112,696.0 | -2.03% |
Envela Corp 주식 (ELA) 연도별 가격 이력
이 심층 분석에서는 Envela Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Envela Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Envela Corp 주식 (ELA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $18.00 | $16.30 | $1.70 | 392,294.0 | +5.16% |
| 2026-03 | $18.29 | $11.59 | $6.70 | 4,080,679.0 | +23.77% |
| 2026-02 | $14.03 | $12.51 | $1.52 | 1,234,774.0 | -1.32% |
| 2026-01 | $15.11 | $11.00 | $4.11 | 1,914,188.0 | +1.94% |
Envela Corp 주식 (ELA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.09 | $11.44 | $3.65 | 2,043,151.0 | +8.67% |
| 2025-11 | $11.97 | $9.10 | $2.87 | 1,387,157.0 | +26.84% |
| 2025-10 | $9.49 | $7.14 | $2.35 | 1,199,048.0 | +16.39% |
| 2025-09 | $8.36 | $6.95 | $1.41 | 1,370,208.0 | +4.55% |
| 2025-08 | $7.73 | $5.42 | $2.31 | 1,087,392.0 | +37.82% |
| 2025-07 | $6.42 | $5.42 | $1.00 | 640,742.0 | -11.44% |
| 2025-06 | $6.21 | $5.33 | $0.88 | 1,418,515.0 | +5.52% |
| 2025-05 | $6.99 | $5.80 | $1.19 | 445,411.0 | -8.95% |
| 2025-04 | $6.84 | $5.68 | $1.16 | 401,910.0 | +2.25% |
| 2025-03 | $6.66 | $5.10 | $1.56 | 422,325.0 | -1.58% |
| 2025-02 | $7.05 | $6.04 | $1.01 | 316,808.0 | -8.92% |
| 2025-01 | $7.50 | $6.57 | $0.93 | 290,546.0 | -3.20% |
Envela Corp 주식 (ELA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.88 | $6.50 | $1.38 | 536,052.0 | +7.31% |
| 2024-11 | $6.73 | $5.12 | $1.61 | 439,738.0 | +27.38% |
| 2024-10 | $5.49 | $5.10 | $0.39 | 180,816.0 | -4.01% |
| 2024-09 | $5.80 | $4.89 | $0.91 | 315,249.0 | +11.61% |
| 2024-08 | $5.25 | $4.20 | $1.05 | 370,821.0 | +1.45% |
| 2024-07 | $5.23 | $4.42 | $0.81 | 672,296.0 | +7.80% |
| 2024-06 | $4.97 | $4.36 | $0.61 | 1,369,658.0 | -4.87% |
| 2024-05 | $4.90 | $4.23 | $0.67 | 716,276.0 | +10.02% |
| 2024-04 | $4.84 | $4.20 | $0.6407 | 1,037,235.0 | -7.14% |
| 2024-03 | $4.68 | $4.22 | $0.4607 | 877,945.0 | +7.44% |
| 2024-02 | $4.75 | $4.24 | $0.51 | 471,942.0 | -1.15% |
| 2024-01 | $4.95 | $4.15 | $0.7999 | 398,092.0 | -10.49% |
0.23%
0.68%
자본화:
|
볼륨(24시간):