Get the Stockscreener App
10.18
0.10%
0.010
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 November 10, 2025, is $10.18.
- 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 247.44% to $10.18 now.
- The 52-week high stock price for ELA is $10.94, representing a 7.47% increase from the current share price, occurred on November 06, 2025.
- The 52-week low stock price for ELA is $5.10, indicating a -49.90% decrease from the current share price, occurred on March 21, 2025.
- The closing price of Envela Corp (ELA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 10, 2025 | $10.25 | $9.90 | $0.3499 | 45,217.0 | +0.10% |
| Nov 07, 2025 | $10.32 | $9.99 | $0.3299 | 59,128.0 | -1.26% |
| Nov 06, 2025 | $10.94 | $9.93 | $1.01 | 111,698.0 | +5.42% |
| Nov 05, 2025 | $10.00 | $9.51 | $0.492 | 144,909.0 | +2.52% |
| Nov 04, 2025 | $9.63 | $9.29 | $0.34 | 56,432.0 | +1.28% |
| Nov 03, 2025 | $9.52 | $9.10 | $0.4184 | 81,658.0 | +3.52% |
| Oct 31, 2025 | $9.16 | $8.81 | $0.355 | 65,888.0 | +3.30% |
| Oct 30, 2025 | $8.95 | $8.53 | $0.4199 | 72,383.0 | -2.11% |
| Oct 29, 2025 | $9.49 | $8.89 | $0.599 | 79,079.0 | -3.44% |
| Oct 28, 2025 | $9.32 | $8.57 | $0.75 | 109,341.0 | +8.63% |
| Oct 27, 2025 | $8.87 | $8.45 | $0.42 | 91,883.0 | -2.50% |
| Oct 24, 2025 | $8.79 | $8.41 | $0.38 | 68,750.0 | +3.53% |
| Oct 23, 2025 | $8.50 | $8.15 | $0.35 | 51,066.0 | +3.28% |
| Oct 22, 2025 | $8.22 | $8.04 | $0.185 | 31,696.0 | +2.37% |
| Oct 21, 2025 | $8.13 | $7.89 | $0.2399 | 33,903.0 | +0.37% |
| Oct 20, 2025 | $8.09 | $7.88 | $0.21 | 73,534.0 | +0.00% |
| Oct 17, 2025 | $8.05 | $7.61 | $0.4382 | 35,725.0 | +2.70% |
| Oct 16, 2025 | $7.93 | $7.79 | $0.14 | 29,185.0 | -0.76% |
| Oct 15, 2025 | $7.85 | $7.72 | $0.125 | 25,303.0 | +1.29% |
| Oct 14, 2025 | $7.82 | $7.62 | $0.1919 | 31,259.0 | -0.51% |
| Oct 13, 2025 | $7.82 | $7.64 | $0.18 | 37,594.0 | +2.64% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $10.94 | $9.10 | $1.84 | 499,042.0 | +11.99% |
| Oct, 2025 | $9.49 | $7.14 | $2.35 | 1,199,048.0 | +16.39% |
| Sep, 2025 | $8.36 | $6.95 | $1.41 | 1,370,208.0 | +4.55% |
| Aug, 2025 | $7.73 | $5.42 | $2.31 | 1,087,392.0 | +37.82% |
| Jul, 2025 | $6.42 | $5.42 | $1.00 | 640,742.0 | -11.44% |
| Jun, 2025 | $6.21 | $5.33 | $0.88 | 1,418,515.0 | +5.52% |
| May, 2025 | $6.99 | $5.80 | $1.19 | 445,411.0 | -8.95% |
| Apr, 2025 | $6.84 | $5.68 | $1.16 | 401,910.0 | +2.25% |
| Mar, 2025 | $6.66 | $5.10 | $1.56 | 422,325.0 | -1.58% |
| Feb, 2025 | $7.05 | $6.04 | $1.01 | 316,808.0 | -8.92% |
| Jan, 2025 | $7.50 | $6.57 | $0.93 | 290,546.0 | -3.20% |
Envela Corp Stock (ELA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.88 | $6.50 | $1.38 | 536,052.0 | +7.31% |
| 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% |
4.64%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):