Get the Stockscreener App
7.43
1.72%
-0.13
Envela Corp Stock (ELA) Price History
The historical daily chart and data for Envela Corp stock (ELA), show that the latest closing stock price as of December 20, 2024, is $7.43.
- Envela Corp all-time high stock price is $25.95, occurred on July 26, 2016.
- The lowest Envela Corp stock price recorded was $2.93 on September 09, 2020. Since then, Envela Corp's stock price has risen over 153.58% to $7.43 now.
- The 52-week high stock price for ELA is $7.88, representing a 6.06% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for ELA is $4.1501, indicating a -44.14% decrease from the current share price, occurred on January 18, 2024.
- The closing price of Envela Corp (ELA) stock in the beginning of 2023 was $4.09. The stock closed the year at $5.26, a gain of over 28.61% for the year.
The table below shows more information about ELA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $7.60 | $7.22 | $0.38 | 37,400.0 | -1.72% |
| Dec 19, 2024 | $7.69 | $7.23 | $0.4585 | 19,838.0 | +0.80% |
| Dec 18, 2024 | $7.79 | $7.50 | $0.29 | 30,313.0 | -3.97% |
| Dec 17, 2024 | $7.87 | $7.64 | $0.2281 | 29,125.0 | -0.89% |
| Dec 16, 2024 | $7.88 | $7.27 | $0.61 | 40,504.0 | +6.49% |
| Dec 13, 2024 | $7.40 | $7.23 | $0.17 | 7,639.0 | +0.54% |
| Dec 12, 2024 | $7.40 | $7.14 | $0.26 | 15,523.0 | +1.94% |
| Dec 11, 2024 | $7.22 | $6.78 | $0.44 | 28,869.0 | +5.25% |
| Dec 10, 2024 | $7.05 | $6.86 | $0.19 | 15,257.0 | -2.00% |
| Dec 09, 2024 | $7.04 | $6.87 | $0.1735 | 49,194.0 | -0.57% |
| Dec 06, 2024 | $7.31 | $7.01 | $0.30 | 16,462.0 | -3.16% |
| Dec 05, 2024 | $7.49 | $7.05 | $0.44 | 33,204.0 | -1.89% |
| Dec 04, 2024 | $7.41 | $6.80 | $0.61 | 67,986.0 | +10.10% |
| Dec 03, 2024 | $6.83 | $6.54 | $0.29 | 44,398.0 | +1.05% |
| Dec 02, 2024 | $6.70 | $6.50 | $0.20 | 25,908.0 | -0.60% |
| Nov 29, 2024 | $6.73 | $6.57 | $0.16 | 17,903.0 | +0.60% |
| Nov 27, 2024 | $6.66 | $6.45 | $0.21 | 14,625.0 | +1.06% |
| Nov 26, 2024 | $6.59 | $6.39 | $0.20 | 23,782.0 | +2.49% |
| Nov 25, 2024 | $6.60 | $6.25 | $0.35 | 40,323.0 | -1.08% |
| Nov 22, 2024 | $6.50 | $6.46 | $0.045 | 15,258.0 | +0.00% |
Envela Corp Stock (ELA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Envela Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ELA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Envela Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Envela Corp Stock (ELA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.88 | $6.50 | $1.38 | 499,020.0 | +10.90% |
| Nov, 2024 | $6.73 | $5.12 | $1.61 | 439,738.0 | +27.38% |
| Oct, 2024 | $5.49 | $5.10 | $0.39 | 180,816.0 | -4.01% |
| Sep, 2024 | $5.80 | $4.89 | $0.91 | 315,249.0 | +11.61% |
| Aug, 2024 | $5.25 | $4.20 | $1.05 | 370,821.0 | +1.45% |
| Jul, 2024 | $5.23 | $4.42 | $0.81 | 672,296.0 | +7.80% |
| Jun, 2024 | $4.97 | $4.36 | $0.61 | 1,369,658.0 | -4.87% |
| May, 2024 | $4.90 | $4.23 | $0.67 | 716,276.0 | +10.02% |
| Apr, 2024 | $4.84 | $4.20 | $0.6407 | 1,037,235.0 | -7.14% |
| Mar, 2024 | $4.68 | $4.22 | $0.4607 | 877,945.0 | +7.44% |
| Feb, 2024 | $4.75 | $4.24 | $0.51 | 471,942.0 | -1.15% |
| Jan, 2024 | $4.95 | $4.15 | $0.7999 | 398,092.0 | -10.49% |
Envela Corp Stock (ELA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.47 | $4.13 | $1.34 | 556,568.0 | +10.96% |
| Nov, 2023 | $4.51 | $3.02 | $1.49 | 1,006,482.0 | +11.73% |
| Oct, 2023 | $4.76 | $3.69 | $1.07 | 593,791.0 | -17.30% |
| Sep, 2023 | $5.28 | $4.70 | $0.577 | 675,863.0 | -7.06% |
| Aug, 2023 | $7.67 | $5.07 | $2.60 | 1,570,507.0 | -31.91% |
| Jul, 2023 | $7.97 | $7.02 | $0.95 | 585,579.0 | +1.77% |
| Jun, 2023 | $7.86 | $6.86 | $1.00 | 1,412,298.0 | +2.36% |
| May, 2023 | $7.32 | $6.09 | $1.23 | 630,348.0 | +13.95% |
| Apr, 2023 | $7.17 | $6.16 | $1.01 | 879,250.0 | -2.92% |
| Mar, 2023 | $8.05 | $6.20 | $1.85 | 2,268,455.0 | -10.96% |
| Feb, 2023 | $7.40 | $6.51 | $0.89 | 517,376.0 | +9.28% |
| Jan, 2023 | $6.72 | $5.11 | $1.61 | 658,153.0 | +26.99% |
Envela Corp Stock (ELA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.11 | $5.12 | $0.99 | 1,149,685.0 | +1.74% |
| Nov, 2022 | $5.49 | $4.50 | $0.99 | 1,342,525.0 | -1.52% |
| Oct, 2022 | $5.55 | $4.73 | $0.8237 | 598,218.0 | +3.75% |
| Sep, 2022 | $7.38 | $5.04 | $2.34 | 1,024,032.0 | -30.30% |
| Aug, 2022 | $8.42 | $6.56 | $1.86 | 2,028,665.0 | +9.17% |
| Jul, 2022 | $7.90 | $6.62 | $1.28 | 2,308,457.0 | -6.73% |
| Jun, 2022 | $7.35 | $5.15 | $2.20 | 2,127,482.0 | +34.53% |
| May, 2022 | $5.50 | $4.50 | $1.00 | 1,149,149.0 | -2.40% |
| Apr, 2022 | $5.64 | $4.52 | $1.12 | 986,324.0 | +16.52% |
| Mar, 2022 | $4.78 | $4.03 | $0.75 | 746,764.0 | +11.75% |
| Feb, 2022 | $4.23 | $3.78 | $0.4489 | 411,111.0 | +5.04% |
| Jan, 2022 | $4.25 | $3.51 | $0.7453 | 579,387.0 | -2.46% |
10.20%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):