Get the Stockscreener App
14.07
2.40%
0.33
After Hours:
14.07
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 September 04, 2026, is $14.07.
- 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 380.20% to $14.07 now.
- The 52-week high stock price for ELA is $29.68, representing a 110.95% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for ELA is $6.95, indicating a -50.60% decrease from the current share price, occurred on September 11, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $14.15 | $13.65 | $0.50 | 50,780.0 | +2.40% |
| Sep 03, 2026 | $13.90 | $13.52 | $0.38 | 65,117.0 | -0.15% |
| Sep 02, 2026 | $13.93 | $13.57 | $0.36 | 116,780.0 | -0.43% |
| Sep 01, 2026 | $13.96 | $13.30 | $0.6549 | 168,465.0 | +0.14% |
| Aug 31, 2026 | $13.89 | $13.57 | $0.323 | 121,115.0 | +0.07% |
| Aug 28, 2026 | $14.22 | $13.76 | $0.46 | 81,376.0 | -1.01% |
| Aug 27, 2026 | $14.30 | $13.84 | $0.46 | 90,249.0 | -1.90% |
| Aug 26, 2026 | $14.35 | $13.90 | $0.45 | 81,672.0 | +0.92% |
| Aug 25, 2026 | $14.91 | $13.93 | $0.98 | 94,833.0 | -0.57% |
| Aug 24, 2026 | $14.81 | $14.01 | $0.80 | 126,269.0 | +0.14% |
| Aug 21, 2026 | $14.35 | $13.78 | $0.57 | 106,770.0 | +0.21% |
| Aug 20, 2026 | $15.04 | $14.00 | $1.04 | 181,181.0 | -6.00% |
| Aug 19, 2026 | $15.77 | $14.88 | $0.89 | 137,404.0 | -3.85% |
| Aug 18, 2026 | $15.95 | $15.48 | $0.465 | 130,786.0 | -1.39% |
| Aug 17, 2026 | $16.42 | $15.71 | $0.71 | 138,367.0 | -1.31% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $14.15 | $13.30 | $0.8499 | 451,922.0 | +1.96% |
| Aug, 2026 | $22.14 | $13.57 | $8.57 | 2,950,866.0 | -36.49% |
| 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% |
2.86%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):