Envela Corporation (ELA)
AMEX: ELA
· Real-Time Price · USD
7.56
-0.35 (-4.42%)
At close: Oct 03, 2025, 3:59 PM
7.66
1.32%
After-hours: Oct 03, 2025, 05:29 PM EDT
ELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.94 | 7.95 | 7.51 | 7.52 | 7.52 | -4.93% | 43,390 |
| Oct 2, 2025 | 7.82 | 7.95 | 7.70 | 7.91 | 7.91 | 0.76% | 31,232 |
| Oct 1, 2025 | 7.90 | 7.95 | 7.83 | 7.85 | 7.85 | 0.51% | 32,400 |
| Sep 30, 2025 | 7.88 | 7.98 | 7.75 | 7.81 | 7.81 | -0.89% | 39,018 |
| Sep 29, 2025 | 7.79 | 7.97 | 7.70 | 7.88 | 7.88 | 0.90% | 52,732 |
| Sep 26, 2025 | 7.53 | 7.87 | 7.47 | 7.81 | 7.81 | 4.41% | 36,510 |
| Sep 25, 2025 | 7.67 | 7.67 | 7.38 | 7.48 | 7.48 | -4.59% | 30,400 |
| Sep 24, 2025 | 7.90 | 7.98 | 7.62 | 7.84 | 7.84 | -0.88% | 72,440 |
| Sep 23, 2025 | 8.07 | 8.24 | 7.90 | 7.91 | 7.91 | -2.35% | 46,508 |
| Sep 22, 2025 | 7.96 | 8.36 | 7.96 | 8.10 | 8.10 | 1.76% | 174,700 |
| Sep 19, 2025 | 7.67 | 7.99 | 7.44 | 7.96 | 7.96 | 4.05% | 277,043 |
| Sep 18, 2025 | 7.49 | 7.75 | 7.37 | 7.65 | 7.65 | 3.24% | 35,237 |
| Sep 17, 2025 | 7.34 | 7.74 | 7.33 | 7.41 | 7.41 | -0.13% | 56,931 |
| Sep 16, 2025 | 7.43 | 7.45 | 7.19 | 7.42 | 7.42 | -0.13% | 31,000 |
| Sep 15, 2025 | 7.14 | 7.50 | 7.02 | 7.43 | 7.43 | 5.39% | 56,879 |
| Sep 12, 2025 | 7.06 | 7.25 | 6.96 | 7.05 | 7.05 | -0.56% | 37,900 |
| Sep 11, 2025 | 7.21 | 7.21 | 6.95 | 7.09 | 7.09 | -0.84% | 59,200 |
| Sep 10, 2025 | 7.48 | 7.48 | 7.12 | 7.15 | 7.15 | -5.42% | 54,742 |
| Sep 9, 2025 | 7.65 | 7.66 | 7.36 | 7.56 | 7.56 | -0.92% | 38,349 |
| Sep 8, 2025 | 7.47 | 7.76 | 7.40 | 7.63 | 7.63 | 1.87% | 93,349 |
Page 1 of 136