NYSEAMERICAN : ELA
Envela Corporation — Price history
Consumer Discretionary · Luxury Goods · United States
Last price 11.38 USD (Oct 30, 2026, 9:41 AM EDT) · Market cap 295.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Envela Corporation (ELA) closed at 11.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.36 | 11.36 | 11.18 | 11.2 | 47,398 | -1.58% |
| 2026-10-29 | 11.15 | 11.45 | 11.15 | 11.38 | 63,288 | +2.15% |
| 2026-10-28 | 11.22 | 11.22 | 10.96 | 11.14 | 118,158 | -0.18% |
| 2026-10-27 | 11.23 | 11.31 | 11.11 | 11.16 | 111,328 | -0.53% |
| 2026-10-26 | 11.29 | 11.485 | 11.18 | 11.22 | 92,738 | -0.27% |
| 2026-10-23 | 11.47 | 11.47 | 11.115 | 11.25 | 101,384 | -2.51% |
| 2026-10-22 | 11.85 | 11.87 | 11.5 | 11.54 | 68,348 | -2.45% |
| 2026-10-21 | 11.99 | 11.99 | 11.72 | 11.83 | 87,065 | -1.00% |
| 2026-10-20 | 11.93 | 12.205 | 11.81 | 11.95 | 61,149 | -0.08% |
| 2026-10-19 | 12.1 | 12.1 | 11.88 | 11.96 | 95,053 | -0.83% |
| 2026-10-16 | 12.08 | 12.42 | 12 | 12.06 | 113,562 | +0.17% |
| 2026-10-15 | 11.9 | 12.25 | 11.9 | 12.04 | 92,778 | +1.18% |
| 2026-10-14 | 11.73 | 11.935 | 11.665 | 11.9 | 117,850 | +0.59% |
| 2026-10-13 | 11.97 | 11.98 | 11.68 | 11.83 | 141,565 | -1.09% |
| 2026-10-12 | 11.94 | 12.02 | 11.73 | 11.96 | 51,588 | +0.17% |
| 2026-10-09 | 12.12 | 12.125 | 11.92 | 11.94 | 45,868 | -1.08% |
| 2026-10-08 | 11.97 | 12.1 | 11.97 | 12.07 | 58,612 | -0.33% |
| 2026-10-07 | 12.02 | 12.14 | 11.85 | 12.11 | 67,016 | -0.33% |
| 2026-10-06 | 12.06 | 12.195 | 11.96 | 12.15 | 56,789 | +0.83% |
| 2026-10-05 | 12.03 | 12.13 | 11.85 | 12.05 | 72,590 | -0.90% |
| 2026-10-02 | 12.2 | 12.25 | 11.945 | 12.16 | 92,876 | -0.25% |
| 2026-10-01 | 12 | 12.299 | 12 | 12.19 | 79,187 | +0.91% |
| 2026-09-30 | 12.46 | 12.495 | 11.97 | 12.08 | 170,238 | -3.05% |
| 2026-09-29 | 12.28 | 12.753 | 12.136 | 12.46 | 85,964 | +1.80% |
| 2026-09-28 | 12.45 | 12.57 | 12.15 | 12.24 | 92,706 | -2.39% |
| 2026-09-25 | 12.69 | 12.77 | 12.335 | 12.54 | 73,494 | -0.63% |
| 2026-09-24 | 12.47 | 12.66 | 12.235 | 12.62 | 64,001 | +1.28% |
| 2026-09-23 | 12.69 | 12.83 | 12.45 | 12.46 | 62,298 | -2.96% |
| 2026-09-22 | 13.04 | 13.17 | 12.75 | 12.84 | 81,323 | -0.85% |
| 2026-09-21 | 12.83 | 13.15 | 12.51 | 12.95 | 111,114 | +3.93% |
| 2026-09-18 | 13.48 | 13.48 | 12.35 | 12.46 | 244,916 | -8.85% |
| 2026-09-17 | 12.87 | 13.77 | 12.43 | 13.67 | 660,447 | +6.63% |
| 2026-09-16 | 13 | 13.06 | 12.63 | 12.82 | 92,946 | -1.38% |
| 2026-09-15 | 13.29 | 13.29 | 12.655 | 13 | 81,701 | -1.66% |
| 2026-09-14 | 13.29 | 13.424 | 13.18 | 13.22 | 72,872 | -1.78% |
| 2026-09-11 | 13.79 | 13.93 | 13.32 | 13.46 | 85,089 | -1.54% |
| 2026-09-10 | 13.76 | 13.865 | 13.46 | 13.67 | 145,153 | -2.01% |
| 2026-09-09 | 13.85 | 14 | 13.76 | 13.95 | 77,775 | -0.78% |
| 2026-09-08 | 14.1 | 14.16 | 13.725 | 14.06 | 108,567 | -0.07% |
| 2026-09-04 | 13.65 | 14.15 | 13.65 | 14.07 | 50,780 | +2.40% |
| 2026-09-03 | 13.84 | 13.9 | 13.52 | 13.74 | 65,116 | -0.15% |
| 2026-09-02 | 13.92 | 13.93 | 13.57 | 13.76 | 116,790 | -0.43% |
| 2026-09-01 | 13.76 | 13.955 | 13.3 | 13.82 | 168,418 | +0.14% |
| 2026-08-31 | 13.77 | 13.89 | 13.567 | 13.8 | 121,115 | +0.07% |
| 2026-08-28 | 13.87 | 14.22 | 13.76 | 13.79 | 81,375 | -1.01% |
| 2026-08-27 | 14.3 | 14.3 | 13.84 | 13.93 | 90,238 | -1.90% |
| 2026-08-26 | 14.1 | 14.35 | 13.9 | 14.2 | 81,370 | +0.92% |
| 2026-08-25 | 14.24 | 14.91 | 13.93 | 14.07 | 94,837 | -0.57% |
| 2026-08-24 | 14.22 | 14.81 | 14.01 | 14.15 | 126,127 | +0.14% |
| 2026-08-21 | 14.27 | 14.35 | 13.78 | 14.13 | 106,770 | +0.21% |
| 2026-08-20 | 14.8 | 15.045 | 14 | 14.1 | 181,128 | -6.00% |
| 2026-08-19 | 15.77 | 15.77 | 14.88 | 15 | 137,412 | -3.85% |
| 2026-08-18 | 15.79 | 15.95 | 15.485 | 15.6 | 130,786 | -1.39% |
| 2026-08-17 | 16.15 | 16.42 | 15.71 | 15.82 | 138,366 | -1.31% |
| 2026-08-14 | 16.21 | 16.44 | 15.865 | 16.03 | 98,520 | -0.93% |
| 2026-08-13 | 16.21 | 16.29 | 15.77 | 16.18 | 148,214 | +0.19% |
| 2026-08-12 | 16.24 | 16.44 | 15.87 | 16.15 | 128,422 | +0.44% |
| 2026-08-11 | 16.03 | 16.36 | 15.8 | 16.08 | 164,616 | +0.12% |
| 2026-08-10 | 17.08 | 17.463 | 16.01 | 16.06 | 256,782 | -6.52% |
| 2026-08-07 | 18.12 | 18.67 | 17.07 | 17.18 | 236,183 | -4.71% |
| 2026-08-06 | 19.09 | 19.09 | 16.19 | 18.03 | 309,031 | -14.99% |
| 2026-08-05 | 21.6 | 22.135 | 21.06 | 21.21 | 115,291 | -3.28% |
| 2026-08-04 | 21.5 | 22.11 | 21.23 | 21.93 | 105,761 | +2.67% |
| 2026-08-03 | 21.85 | 22.03 | 21.185 | 21.36 | 97,742 | -1.48% |
| 2026-07-31 | 21.87 | 21.89 | 21.37 | 21.68 | 90,440 | +0.00% |
| 2026-07-30 | 21.81 | 22.27 | 21.395 | 21.68 | 116,038 | +2.17% |
| 2026-07-29 | 21.19 | 21.53 | 20.42 | 21.22 | 144,349 | -0.79% |
| 2026-07-28 | 21.3 | 21.42 | 20.79 | 21.39 | 167,413 | -0.28% |
| 2026-07-27 | 20.86 | 21.695 | 20.75 | 21.45 | 140,044 | +3.87% |
| 2026-07-24 | 21.2 | 21.2 | 20.31 | 20.65 | 89,413 | -1.10% |
| 2026-07-23 | 21.3 | 21.49 | 20.8 | 20.88 | 114,168 | -2.16% |
| 2026-07-22 | 21.33 | 21.53 | 20.71 | 21.34 | 111,076 | -0.61% |
| 2026-07-21 | 20.13 | 21.65 | 20.13 | 21.47 | 156,109 | +3.87% |
| 2026-07-20 | 21.19 | 21.5 | 20.23 | 20.67 | 141,571 | -1.85% |
| 2026-07-17 | 20.54 | 21.33 | 20.5 | 21.06 | 134,980 | +0.38% |
| 2026-07-16 | 21.41 | 21.5 | 20.75 | 20.98 | 106,317 | -3.05% |
| 2026-07-15 | 22.13 | 22.81 | 21.38 | 21.64 | 78,500 | -3.05% |
| 2026-07-14 | 22.52 | 22.88 | 22 | 22.32 | 80,797 | -0.31% |
| 2026-07-13 | 22.6 | 23.565 | 21.93 | 22.39 | 267,929 | -0.93% |
| 2026-07-10 | 23.16 | 23.61 | 22.45 | 22.6 | 141,085 | -0.35% |
| 2026-07-09 | 23.64 | 23.976 | 22.67 | 22.68 | 106,855 | -3.49% |
| 2026-07-08 | 23.24 | 23.98 | 22.91 | 23.5 | 137,840 | -0.17% |
| 2026-07-07 | 25.11 | 25.11 | 22.85 | 23.54 | 238,475 | -6.36% |
| 2026-07-06 | 25.56 | 26.5 | 24.43 | 25.14 | 85,530 | -1.64% |
| 2026-07-02 | 27.14 | 27.14 | 25.26 | 25.56 | 101,707 | -5.05% |
| 2026-07-01 | 28.66 | 28.77 | 26.44 | 26.92 | 118,036 | -6.79% |
| 2026-06-30 | 28.6 | 29.68 | 27.95 | 28.88 | 213,900 | +0.91% |
| 2026-06-29 | 27.75 | 28.8 | 27.2 | 28.62 | 128,352 | +2.99% |
| 2026-06-26 | 26.48 | 28.88 | 25.389 | 27.79 | 396,747 | +5.91% |
| 2026-06-25 | 26.7 | 27.08 | 25.539 | 26.24 | 133,130 | -1.65% |
| 2026-06-24 | 26.94 | 28.59 | 26.37 | 26.68 | 160,892 | -0.48% |
| 2026-06-23 | 27.32 | 27.802 | 26.53 | 26.81 | 65,137 | -2.62% |
| 2026-06-22 | 27.48 | 28 | 26.045 | 27.53 | 101,417 | +0.18% |
| 2026-06-18 | 26.5 | 27.69 | 26.407 | 27.48 | 83,672 | +4.01% |
| 2026-06-17 | 26.3 | 26.65 | 26.055 | 26.42 | 51,547 | +1.93% |
| 2026-06-16 | 27.23 | 27.583 | 25.42 | 25.92 | 71,664 | -3.86% |
| 2026-06-15 | 27.47 | 28.21 | 26.74 | 26.96 | 111,354 | -1.25% |
| 2026-06-12 | 26.75 | 27.49 | 25.6 | 27.3 | 101,444 | +2.02% |
| 2026-06-11 | 25.38 | 26.8 | 25.36 | 26.76 | 67,524 | +5.85% |
| 2026-06-10 | 24.75 | 25.42 | 24.463 | 25.28 | 89,345 | +1.65% |
| 2026-06-09 | 23.82 | 25 | 23.3 | 24.87 | 124,720 | +5.83% |
| 2026-06-08 | 23.7 | 24.54 | 23.305 | 23.5 | 80,504 | -0.17% |
| 2026-06-05 | 23.62 | 24.86 | 23.27 | 23.54 | 106,465 | -5.12% |
| 2026-06-04 | 24.33 | 25.04 | 24.138 | 24.81 | 79,054 | +2.82% |
| 2026-06-03 | 24.39 | 25.11 | 23.57 | 24.13 | 97,066 | -2.07% |
| 2026-06-02 | 25.28 | 25.28 | 24.01 | 24.64 | 103,932 | +2.71% |
| 2026-06-01 | 24.89 | 25.41 | 23.7 | 23.99 | 130,173 | -5.77% |
| 2026-05-29 | 27.66 | 28.9 | 24.99 | 25.46 | 174,710 | -7.45% |
| 2026-05-28 | 26.89 | 27.59 | 25.71 | 27.51 | 139,058 | +2.65% |
| 2026-05-27 | 25.71 | 27.23 | 25.45 | 26.8 | 138,840 | +4.52% |
| 2026-05-26 | 24.15 | 26.5 | 24.15 | 25.64 | 119,236 | +7.51% |
| 2026-05-22 | 23.94 | 24.42 | 23.44 | 23.85 | 80,533 | -0.50% |
| 2026-05-21 | 24.5 | 24.8 | 23.55 | 23.97 | 66,548 | -0.42% |
| 2026-05-20 | 22.93 | 24.09 | 22.25 | 24.07 | 158,190 | +5.80% |
| 2026-05-19 | 24.54 | 24.72 | 22.615 | 22.75 | 120,068 | -8.23% |
| 2026-05-18 | 24.1 | 25.74 | 24.02 | 24.79 | 75,854 | +2.86% |
| 2026-05-15 | 23.71 | 24.58 | 23.51 | 24.1 | 70,241 | +0.75% |
| 2026-05-14 | 24.4 | 24.51 | 23.46 | 23.92 | 142,949 | -1.77% |
| 2026-05-13 | 24.25 | 24.798 | 23.78 | 24.35 | 126,128 | +0.74% |
| 2026-05-12 | 24.21 | 24.59 | 23.09 | 24.17 | 181,857 | -0.41% |