Get the Stockscreener App
16.03
0.93%
-0.15
After Hours:
16.03
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 August 14, 2026, is $16.03.
- Envela Corp all-time high stock price is $29.68, occurred on June 30, 2026.
- The lowest Envela Corp stock price recorded was $2.93 on September 09, 2020. Since then, Envela Corp's stock price has risen over 447.10% to $16.03 now.
- The 52-week high stock price for ELA is $29.68, representing a 85.15% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for ELA is $6.7101, indicating a -58.14% decrease from the current share price, occurred on August 15, 2025.
- The closing price of Envela Corp (ELA) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $16.44 | $15.87 | $0.575 | 98,520.0 | -0.93% |
| Aug 13, 2026 | $16.29 | $15.77 | $0.52 | 148,122.0 | +0.19% |
| Aug 12, 2026 | $16.44 | $15.87 | $0.57 | 128,361.0 | +0.44% |
| Aug 11, 2026 | $16.36 | $15.80 | $0.56 | 164,815.0 | +0.12% |
| Aug 10, 2026 | $17.46 | $16.01 | $1.45 | 256,782.0 | -6.52% |
| Aug 07, 2026 | $18.67 | $17.07 | $1.60 | 236,183.0 | -4.71% |
| Aug 06, 2026 | $19.09 | $16.19 | $2.90 | 309,032.0 | -14.99% |
| Aug 05, 2026 | $22.14 | $21.06 | $1.08 | 115,466.0 | -3.28% |
| Aug 04, 2026 | $22.11 | $21.23 | $0.88 | 105,821.0 | +2.67% |
| Aug 03, 2026 | $22.03 | $21.18 | $0.845 | 97,742.0 | -1.69% |
| Jul 31, 2026 | $21.89 | $21.37 | $0.52 | 74,461.0 | +0.22% |
| Jul 30, 2026 | $22.27 | $21.39 | $0.875 | 116,122.0 | +2.17% |
| Jul 29, 2026 | $21.53 | $20.42 | $1.11 | 144,335.0 | -0.79% |
| Jul 28, 2026 | $21.42 | $20.79 | $0.63 | 167,413.0 | -0.28% |
| Jul 27, 2026 | $21.70 | $20.75 | $0.945 | 140,044.0 | +3.87% |
| Jul 24, 2026 | $21.20 | $20.31 | $0.89 | 89,413.0 | -1.10% |
| Jul 23, 2026 | $21.49 | $20.80 | $0.69 | 114,144.0 | -2.16% |
| Jul 22, 2026 | $21.53 | $20.71 | $0.82 | 111,369.0 | -0.61% |
| Jul 21, 2026 | $21.65 | $20.13 | $1.52 | 156,126.0 | +3.87% |
| Jul 20, 2026 | $21.50 | $20.23 | $1.27 | 141,571.0 | -1.85% |
| Jul 17, 2026 | $21.33 | $20.50 | $0.83 | 135,010.0 | +0.38% |
| Jul 16, 2026 | $21.50 | $20.75 | $0.75 | 106,320.0 | -3.05% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $22.14 | $15.77 | $6.37 | 1,759,364.0 | -26.22% |
| Jul, 2026 | $28.77 | $20.13 | $8.64 | 2,847,110.0 | -24.76% |
| Jun, 2026 | $29.68 | $23.27 | $6.41 | 2,479,309.0 | +13.43% |
| May, 2026 | $28.90 | $16.53 | $12.37 | 2,877,087.0 | +44.58% |
| Apr, 2026 | $18.98 | $16.30 | $2.68 | 1,369,066.0 | +5.70% |
| Mar, 2026 | $18.29 | $11.59 | $6.70 | 4,080,679.0 | +23.77% |
| Feb, 2026 | $14.03 | $12.51 | $1.52 | 1,234,774.0 | -1.32% |
| Jan, 2026 | $15.11 | $11.00 | $4.11 | 1,914,188.0 | +1.94% |
Envela Corp Stock (ELA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.09 | $11.44 | $3.65 | 2,043,151.0 | +8.67% |
| Nov, 2025 | $11.97 | $9.10 | $2.87 | 1,387,157.0 | +26.84% |
| 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% |
3.60%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):