Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Envela Corporation Common Stock (NY:ELA)

7.520 -0.390 (-4.93%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2025 7.940 7.950 7.510 7.520 43,749 -0.39(-4.93%)
Oct 02, 2025 7.820 7.950 7.700 7.910 31,232 +0.06(+0.76%)
Oct 01, 2025 7.900 7.950 7.830 7.850 32,370 +0.04(+0.51%)
Sep 30, 2025 7.880 7.980 7.753 7.810 39,018 -0.07(-0.89%)
Sep 29, 2025 7.790 7.970 7.700 7.880 52,732 +0.07(+0.90%)
Sep 26, 2025 7.530 7.865 7.470 7.810 37,742 +0.33(+4.41%)
Sep 25, 2025 7.670 7.670 7.380 7.480 30,369 -0.36(-4.59%)
Sep 24, 2025 7.900 7.980 7.620 7.840 72,440 -0.07(-0.88%)
Sep 23, 2025 8.070 8.237 7.900 7.910 46,508 -0.19(-2.35%)
Sep 22, 2025 7.960 8.360 7.957 8.100 174,652 +0.14(+1.76%)
Sep 19, 2025 7.670 7.990 7.440 7.960 277,043 +0.31(+4.05%)
Sep 18, 2025 7.490 7.748 7.370 7.650 35,237 +0.24(+3.24%)
Sep 17, 2025 7.340 7.740 7.330 7.410 56,931 -0.01(-0.13%)
Sep 16, 2025 7.430 7.450 7.185 7.420 30,963 -0.01(-0.13%)
Sep 15, 2025 7.140 7.500 7.020 7.430 56,690 +0.38(+5.39%)
Sep 12, 2025 7.060 7.245 6.960 7.050 37,874 -0.04(-0.56%)
Sep 11, 2025 7.210 7.210 6.950 7.090 59,183 -0.06(-0.84%)
Sep 10, 2025 7.480 7.480 7.120 7.150 54,742 -0.41(-5.42%)
Sep 09, 2025 7.650 7.660 7.360 7.560 38,347 -0.07(-0.92%)
Sep 08, 2025 7.470 7.760 7.400 7.630 93,349 +0.14(+1.87%)
Sep 05, 2025 7.600 7.636 7.340 7.490 31,092 -0.11(-1.45%)
Sep 04, 2025 7.390 7.600 7.290 7.600 27,515 +0.28(+3.83%)
Sep 03, 2025 7.550 7.605 7.300 7.320 27,136 -0.21(-2.79%)
Sep 02, 2025 7.450 7.780 7.450 7.530 102,783 +0.06(+0.80%)
Aug 29, 2025 7.420 7.470 7.260 7.470 40,337 +0.13(+1.77%)
Aug 28, 2025 7.310 7.450 7.080 7.340 49,565 -0.01(-0.14%)
Aug 27, 2025 7.500 7.500 7.290 7.350 36,398 -0.22(-2.91%)
Aug 26, 2025 7.600 7.700 7.280 7.570 113,438 +0.01(+0.13%)
Aug 25, 2025 7.330 7.730 7.325 7.560 150,468 +0.27(+3.70%)
Aug 22, 2025 7.180 7.500 7.150 7.290 59,589 +0.16(+2.24%)
Aug 21, 2025 6.990 7.180 6.990 7.130 23,883 -0.02(-0.28%)
Aug 20, 2025 6.980 7.160 6.800 7.150 16,921 +0.14(+2.00%)
Aug 19, 2025 7.140 7.280 6.860 7.010 60,570 -0.05(-0.71%)
Aug 18, 2025 6.870 7.290 6.870 7.060 61,781 +0.12(+1.73%)
Aug 15, 2025 7.080 7.080 6.710 6.940 20,960 -0.03(-0.43%)
Aug 14, 2025 6.810 7.090 6.780 6.970 38,216 +0.07(+1.01%)
Aug 13, 2025 6.710 6.990 6.660 6.900 34,119 +0.35(+5.34%)
Aug 12, 2025 6.720 6.837 6.390 6.550 46,582 -0.15(-2.24%)
Aug 11, 2025 6.440 7.200 6.405 6.700 149,343 +0.71(+11.85%)
Aug 08, 2025 6.000 6.150 5.940 5.990 32,173 +0.04(+0.67%)
Aug 07, 2025 5.750 6.120 5.740 5.950 74,521 +0.31(+5.50%)
Aug 06, 2025 5.560 5.995 5.520 5.640 24,114 +0.02(+0.36%)
Aug 05, 2025 5.570 5.710 5.500 5.620 16,029 +0.02(+0.36%)
Aug 04, 2025 5.430 5.600 5.420 5.600 24,099 +0.11(+2.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.