Get the Stockscreener App
4.49
0.45%
+0.02
After Hours:
4.49
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 May 06, 2024, is $4.49.
- 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 53.24% to $4.49 now.
- The 52-week high stock price for ELA is $7.97, representing a 77.51% increase from the current share price, occurred on July 10, 2023.
- The 52-week low stock price for ELA is $3.02, indicating a -32.74% decrease from the current share price, occurred on November 10, 2023.
- 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 |
|---|---|---|---|---|---|
| May 06, 2024 | $4.53 | $4.38 | $0.1499 | 23,356.0 | +0.45% |
| May 03, 2024 | $4.62 | $4.43 | $0.19 | 26,176.0 | -3.25% |
| May 02, 2024 | $4.62 | $4.27 | $0.35 | 29,394.0 | +5.48% |
| May 01, 2024 | $4.49 | $4.23 | $0.26 | 23,265.0 | +2.10% |
| Apr 30, 2024 | $4.39 | $4.25 | $0.14 | 16,393.0 | -2.72% |
| Apr 29, 2024 | $4.48 | $4.25 | $0.2289 | 28,777.0 | +0.68% |
| Apr 26, 2024 | $4.44 | $4.26 | $0.18 | 31,179.0 | +1.39% |
| Apr 25, 2024 | $4.39 | $4.21 | $0.185 | 19,380.0 | -2.26% |
| Apr 24, 2024 | $4.46 | $4.28 | $0.18 | 39,609.0 | +0.68% |
| Apr 23, 2024 | $4.43 | $4.21 | $0.225 | 17,279.0 | +2.33% |
| Apr 22, 2024 | $4.39 | $4.24 | $0.15 | 27,109.0 | +0.23% |
| Apr 19, 2024 | $4.42 | $4.20 | $0.215 | 35,342.0 | -0.93% |
| Apr 18, 2024 | $4.49 | $4.31 | $0.175 | 38,609.0 | -2.26% |
| Apr 17, 2024 | $4.45 | $4.31 | $0.1399 | 36,278.0 | -0.45% |
| Apr 16, 2024 | $4.46 | $4.23 | $0.235 | 109,138.0 | +3.26% |
| Apr 15, 2024 | $4.44 | $4.30 | $0.14 | 78,934.0 | -1.15% |
| Apr 12, 2024 | $4.52 | $4.29 | $0.23 | 85,958.0 | -3.97% |
| Apr 11, 2024 | $4.56 | $4.33 | $0.23 | 27,988.0 | +1.57% |
| Apr 10, 2024 | $4.58 | $4.29 | $0.295 | 99,101.0 | -1.11% |
| Apr 09, 2024 | $4.66 | $4.42 | $0.2359 | 26,544.0 | -1.31% |
| Apr 08, 2024 | $4.59 | $4.54 | $0.05 | 23,215.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $4.62 | $4.23 | $0.39 | 125,547.0 | +4.66% |
| 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% |
0.00%
3.03%
Cap:
|
Volume (24h):