Dark

ELA
Envela Corporation
stock NYSEAMERICAN

At Close

Aug 7, 2026 3:59:51 PM EDT

17.13USD-4.992%(-0.90)236,183

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

18.90USD+4.825%(+0.87)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

17.18USD+0.292%(+0.05)6,793

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	18.1200	18.6700	17.070000	17.1800	-4.714%	236,198	0.000%
2026-08-06	19.0900	19.0900	16.190000	18.0300	-14.993%	309,053	-4.714%
2026-08-05	21.6000	22.1350	21.060000	21.2100	-3.283%	115,815	-19.000%
2026-08-04	21.5000	22.1100	21.230000	21.9300	+2.669%	105,832	-21.660%
2026-08-03	21.8500	22.0300	21.185000	21.3600	-1.476%	97,757	-19.569%
2026-07-31	21.8700	21.8900	21.370000	21.6800	0.000%	90,441	-20.756%
2026-07-30	21.8100	22.2700	21.395000	21.6800	+2.168%	116,124	-20.756%
2026-07-29	21.1900	21.5300	20.420000	21.2200	-0.795%	144,355	-19.039%
2026-07-28	21.3000	21.4200	20.790000	21.3900	-0.280%	167,418	-19.682%
2026-07-27	20.8600	21.6950	20.750000	21.4500	+3.874%	140,045	-19.907%
2026-07-24	21.2000	21.2000	20.310000	20.6500	-1.102%	89,814	-16.804%
2026-07-23	21.3000	21.4900	20.800000	20.8800	-2.156%	114,169	-17.720%
2026-07-22	21.3300	21.5300	20.710000	21.3400	-0.605%	111,387	-19.494%
2026-07-21	20.1300	21.6499	20.130000	21.4700	+3.870%	156,574	-19.981%
2026-07-20	21.1900	21.5000	20.230000	20.6700	-1.852%	141,572	-16.884%
2026-07-17	20.5400	21.3300	20.500000	21.0600	+0.381%	135,079	-18.424%
2026-07-16	21.4100	21.5000	20.750000	20.9800	-3.050%	106,438	-18.112%
2026-07-15	22.1300	22.8100	21.380000	21.6400	-3.047%	78,589	-20.610%
2026-07-14	22.5200	22.8800	22.000000	22.3200	-0.313%	80,797	-23.029%
2026-07-13	22.6000	23.5650	21.930000	22.3900	-0.929%	267,930	-23.269%
2026-07-10	23.1600	23.6100	22.450000	22.6000	-0.353%	140,900	-23.982%
2026-07-09	23.6400	23.9760	22.670000	22.6800	-3.489%	106,954	-24.250%
2026-07-08	23.2400	23.9800	22.910000	23.5000	-0.170%	137,843	-26.894%
2026-07-07	25.1100	25.1100	22.850000	23.5400	-6.364%	238,475	-27.018%
2026-07-06	25.5600	26.5000	24.430000	25.1400	-1.643%	88,744	-31.663%
2026-07-02	27.1400	27.1400	25.260000	25.5600	-5.052%	102,807	-32.786%
2026-07-01	28.6600	28.7700	26.440000	26.9200	-6.787%	112,268	-36.181%
2026-06-30	28.6000	29.6800	27.950000	28.8800	+0.908%	213,969	-40.512%
2026-06-29	27.7500	28.8000	27.200000	28.6200	+2.987%	128,403	-39.972%
2026-06-26	26.4800	28.8800	25.389100	27.7900	+5.907%	399,351	-38.179%
2026-06-25	26.7000	27.0800	25.538500	26.2400	-1.649%	133,461	-34.527%
2026-06-24	26.9400	28.5900	26.370000	26.6800	-0.485%	162,382	-35.607%
2026-06-23	27.3200	27.8023	26.530000	26.8100	-2.615%	65,145	-35.919%
2026-06-22	27.4800	28.0000	26.044800	27.5300	+0.182%	102,251	-37.595%
2026-06-18	26.5000	27.6900	26.406700	27.4800	+4.012%	86,192	-37.482%
2026-06-17	26.3000	26.6500	26.055000	26.4200	+1.929%	51,552	-34.974%
2026-06-16	27.2300	27.5825	25.420000	25.9200	-3.858%	72,012	-33.719%
2026-06-15	27.4700	28.2100	26.740000	26.9600	-1.245%	111,558	-36.276%
2026-06-12	26.7500	27.4899	25.600000	27.3000	+2.018%	103,055	-37.070%
2026-06-11	25.3800	26.8000	25.360000	26.7600	+5.854%	68,112	-35.800%
2026-06-10	24.7500	25.4200	24.463400	25.2800	+1.649%	89,391	-32.041%
2026-06-09	23.8200	25.0000	23.300100	24.8700	+5.830%	124,733	-30.921%
2026-06-08	23.7000	24.5400	23.305000	23.5000	-0.170%	80,505	-26.894%
2026-06-05	23.6200	24.8600	23.270000	23.5400	-5.119%	109,447	-27.018%
2026-06-04	24.3300	25.0400	24.137500	24.8100	+2.818%	79,166	-30.754%
2026-06-03	24.3900	25.1100	23.570000	24.1300	-2.070%	97,111	-28.802%
2026-06-02	25.2800	25.2800	24.010000	24.6400	+2.709%	113,021	-30.276%
2026-06-01	24.8900	25.4100	23.700000	23.9900	-5.774%	133,618	-28.387%
2026-05-29	27.6600	28.9000	24.990000	25.4600	-7.452%	175,070	-32.522%
2026-05-28	26.8900	27.5900	25.710000	27.5100	+2.649%	141,618	-37.550%
2026-05-27	25.7100	27.2299	25.450000	26.8000	+4.524%	140,552	-35.896%
2026-05-26	24.1500	26.5000	24.150000	25.6400	+7.505%	119,240	-32.995%
2026-05-22	23.9400	24.4200	23.440000	23.8500	-0.501%	80,570	-27.966%
2026-05-21	24.5000	24.7999	23.550000	23.9700	-0.415%	67,374	-28.327%
2026-05-20	22.9300	24.0900	22.250000	24.0700	+5.802%	158,274	-28.625%
2026-05-19	24.5400	24.7200	22.615000	22.7500	-8.229%	106,368	-24.484%
2026-05-18	24.1000	25.7400	24.020000	24.7900	+2.863%	76,559	-30.698%
2026-05-15	23.7100	24.5800	23.510000	24.1000	+0.753%	70,241	-28.714%
2026-05-14	24.4000	24.5100	23.460000	23.9200	-1.766%	142,949	-28.177%
2026-05-13	24.2500	24.7980	23.780000	24.3500	+0.745%	126,129	-29.446%
2026-05-12	24.2100	24.5900	23.090000	24.1700	-0.412%	181,858	-28.920%
2026-05-11	25.6500	26.9600	24.070000	24.2700	-1.422%	268,846	-29.213%
2026-05-08	23.8100	25.0900	22.550000	24.6200	+5.801%	137,051	-30.219%
2026-05-07	21.1100	24.9100	21.110000	23.2700	+21.261%	474,170	-26.171%
2026-05-06	17.8400	19.4300	17.150000	19.1900	+10.478%	253,809	-10.474%
2026-05-05	16.8700	17.7500	16.730000	17.3700	+3.640%	44,054	-1.094%
2026-05-04	17.6700	18.0365	16.530000	16.7600	-5.843%	63,992	+2.506%
2026-05-01	17.6400	18.2200	17.640000	17.8000	+1.079%	62,509	-3.483%
2026-04-30	17.2700	17.8300	17.100000	17.6100	+3.043%	41,552	-2.442%
2026-04-29	17.8200	17.8200	17.090000	17.0900	-3.989%	44,964	+0.527%
2026-04-28	17.8000	18.1383	17.260000	17.8000	+0.338%	33,846	-3.483%
2026-04-27	18.5200	18.5200	17.681000	17.7400	-4.108%	42,231	-3.157%
2026-04-24	18.3900	18.9100	18.180000	18.5000	-0.108%	59,423	-7.135%
2026-04-23	17.8000	18.8900	17.800000	18.5200	+3.812%	108,735	-7.235%
2026-04-22	17.8800	18.2699	17.640000	17.8400	+0.168%	51,090	-3.700%
2026-04-21	18.0100	18.2999	17.272600	17.8100	-0.669%	68,588	-3.537%
2026-04-20	17.8900	18.9800	17.470000	17.9300	+0.112%	193,023	-4.183%
2026-04-17	17.3700	18.0000	17.330000	17.9100	+4.982%	53,658	-4.076%
2026-04-16	17.3100	17.5500	16.900000	17.0600	-2.403%	43,267	+0.703%
2026-04-15	17.3600	17.7650	17.180000	17.4800	-0.399%	42,739	-1.716%
2026-04-14	17.4500	17.8100	17.286000	17.5500	+0.804%	54,111	-2.108%
2026-04-13	17.4300	17.5400	16.670000	17.4100	+0.520%	111,118	-1.321%
2026-04-10	17.5700	18.0000	17.300000	17.3200	-2.423%	43,950	-0.808%
2026-04-09	17.0700	17.9943	16.710000	17.7500	+3.923%	57,489	-3.211%
2026-04-08	17.2500	17.3800	16.780000	17.0800	+1.788%	83,080	+0.585%
2026-04-07	16.7600	16.8100	16.300100	16.7800	-0.651%	50,843	+2.384%
2026-04-06	17.2600	17.2600	16.770000	16.8900	-3.486%	56,662	+1.717%
2026-04-02	16.9000	17.5650	16.580000	17.5000	+1.626%	64,308	-1.829%
2026-04-01	16.8400	17.6299	16.840000	17.2200	+3.361%	65,368	-0.232%
2026-03-31	17.0100	17.2300	16.090000	16.6600	-1.069%	88,143	+3.121%
2026-03-30	17.0700	17.3400	16.750100	16.8400	-0.708%	39,906	+2.019%
2026-03-27	17.2300	17.3850	16.720000	16.9600	-2.808%	107,742	+1.297%
2026-03-26	17.2300	17.8800	17.230000	17.4500	+0.230%	99,417	-1.547%
2026-03-25	17.4500	18.2906	17.180000	17.4100	+0.752%	115,684	-1.321%
2026-03-24	16.7000	17.6000	16.630000	17.2800	+3.473%	118,391	-0.579%
2026-03-23	16.6900	17.2400	15.940100	16.7000	+1.090%	172,643	+2.874%
2026-03-20	15.8600	17.1000	15.423900	16.5200	+8.470%	325,114	+3.995%
2026-03-19	13.0300	17.3499	13.030000	15.2300	+31.180%	1,891,079	+12.804%
2026-03-18	11.8900	12.1100	11.590000	11.6100	-4.208%	84,248	+47.976%
2026-03-17	12.2000	12.4500	11.890000	12.1200	+0.414%	52,398	+41.749%
2026-03-16	12.1700	12.6700	11.970000	12.0700	+1.004%	49,609	+42.336%
2026-03-13	12.6000	12.6000	11.870000	11.9500	-4.705%	85,642	+43.766%
2026-03-12	12.2500	12.7600	12.005000	12.5400	-0.159%	69,190	+37.002%
2026-03-11	12.7100	13.1200	12.010000	12.5600	-2.028%	112,696	+36.783%
2026-03-10	12.7400	13.4000	12.480000	12.8200	-1.233%	108,984	+34.009%
2026-03-09	12.4100	12.9900	11.760000	12.9800	+3.016%	139,384	+32.357%
2026-03-06	13.1000	13.3765	12.440100	12.6000	-4.977%	79,379	+36.349%
2026-03-05	14.5300	14.7600	13.120100	13.2600	-10.102%	54,956	+29.563%
2026-03-04	14.2000	14.8700	14.010000	14.7500	+4.610%	104,447	+16.475%
2026-03-03	13.5400	14.2800	13.360000	14.1000	+2.695%	103,879	+21.844%
2026-03-02	13.3300	13.9900	13.225000	13.7300	+2.006%	93,533	+25.127%
2026-02-27	13.3500	13.7150	13.280000	13.4600	+0.074%	29,667	+27.637%
2026-02-26	13.1200	13.6800	12.900000	13.4500	+2.907%	48,433	+27.732%
2026-02-25	13.3400	13.4800	12.970100	13.0700	-0.985%	24,925	+31.446%
2026-02-24	12.9100	13.3600	12.890000	13.2000	+1.773%	50,170	+30.152%
2026-02-23	13.2900	13.3000	12.750000	12.9700	-2.039%	70,778	+32.460%
2026-02-20	12.8800	13.4100	12.780000	13.2400	+1.925%	45,317	+29.758%
2026-02-19	13.0800	13.1700	12.700000	12.9900	-0.230%	64,213	+32.256%
2026-02-18	13.1000	13.7600	12.980000	13.0200	-1.513%	47,351	+31.951%
2026-02-17	12.9100	13.2699	12.782900	13.2200	+2.879%	88,460	+29.955%
2026-02-13	12.8300	13.1900	12.650000	12.8500	+0.469%	46,087	+33.696%
2026-02-12	12.9100	13.0000	12.660000	12.7900	+0.629%	73,318	+34.324%
2026-02-11	12.6000	12.8950	12.510000	12.7100	+0.395%	86,300	+35.169%
2026-02-10	12.9600	13.1750	12.630000	12.6600	-2.315%	28,279	+35.703%
2026-02-09	13.1200	13.4050	12.627348	12.9600	-2.921%	92,025	+32.562%
2026-02-06	12.9600	13.4400	12.960000	13.3500	+4.378%	79,037	+28.689%
2026-02-05	12.8000	13.1115	12.565000	12.7900	-0.699%	77,547	+34.324%
2026-02-04	13.0100	13.2550	12.650000	12.8800	-2.498%	98,037	+33.385%
2026-02-03	13.2300	13.4600	12.990000	13.2100	+0.686%	80,893	+30.053%
2026-02-02	13.6000	14.0300	13.010000	13.1200	-3.812%	104,176	+30.945%
2026-01-30	14.9600	14.9999	13.470000	13.6400	-8.086%	92,549	+25.953%
2026-01-29	14.2800	15.1100	13.977200	14.8400	+4.581%	127,959	+15.768%
2026-01-28	13.6200	14.2400	13.620000	14.1900	+4.109%	56,511	+21.071%
2026-01-27	13.7200	13.7500	13.347000	13.6300	-0.656%	21,378	+26.045%
2026-01-26	13.7100	13.9300	13.270000	13.7200	+0.366%	84,690	+25.219%
2026-01-23	14.1300	14.3200	13.180000	13.6700	-3.597%	108,017	+25.677%
2026-01-22	14.1700	14.3200	13.900000	14.1800	+0.354%	52,269	+21.157%
2026-01-21	13.0100	14.1999	12.800000	14.1300	+10.563%	102,236	+21.585%
2026-01-20	13.7500	13.8700	12.780000	12.7800	-9.746%	109,665	+34.429%
2026-01-16	14.5000	14.5000	13.710000	14.1600	-2.075%	82,430	+21.328%
2026-01-15	13.7800	14.5680	13.620100	14.4600	+5.240%	110,525	+18.811%
2026-01-14	14.4500	14.5000	13.190000	13.7400	-4.913%	119,106	+25.036%
2026-01-13	14.3400	14.7500	13.925000	14.4500	+1.332%	125,881	+18.893%
2026-01-12	12.5600	14.4400	12.550000	14.2600	+13.898%	152,736	+20.477%
2026-01-09	13.2900	13.2900	12.510000	12.5200	-5.865%	99,870	+37.220%
2026-01-08	13.2700	13.6400	13.000000	13.3000	+0.302%	74,345	+29.173%
2026-01-07	12.7400	13.6091	12.740000	13.2600	+4.082%	106,303	+29.563%
2026-01-06	12.5800	12.8199	12.200000	12.7400	-0.157%	70,720	+34.851%
2026-01-05	12.2100	12.8800	11.000000	12.7600	+6.422%	99,532	+34.639%
2026-01-02	13.3300	13.5550	11.940000	11.9900	-10.389%	121,724	+43.286%
2025-12-31	12.6700	14.1100	12.670000	13.3800	+6.784%	100,886	+28.401%
2025-12-30	12.8500	13.0000	12.530000	12.5300	-2.186%	11,326	+37.111%
2025-12-29	12.5200	12.9800	12.490000	12.8100	+2.480%	44,320	+34.114%
2025-12-26	12.9600	12.9600	12.333900	12.5000	-3.698%	25,576	+37.440%
2025-12-24	12.7400	13.0800	12.730000	12.9800	+2.124%	70,876	+32.357%
2025-12-23	12.8000	13.2300	12.565000	12.7100	-3.930%	79,555	+35.169%
2025-12-22	14.4900	15.0900	12.850000	13.2300	-9.197%	160,349	+29.856%
2025-12-19	12.8400	15.0600	12.540000	14.5700	+8.086%	365,591	+17.914%
2025-12-18	11.7600	13.4800	11.700000	13.4800	+15.214%	349,989	+27.448%
2025-12-17	12.0200	12.3000	11.590000	11.7000	-5.949%	104,058	+46.838%
2025-12-16	12.6300	12.6451	12.230000	12.4400	-0.955%	33,580	+38.103%
2025-12-15	12.7700	12.7700	12.260000	12.5600	+0.319%	32,729	+36.783%
2025-12-12	12.7400	12.7400	12.380000	12.5200	-0.159%	16,797	+37.220%
2025-12-11	12.3900	12.8600	12.335000	12.5400	0.000%	42,438	+37.002%
2025-12-10	12.3200	12.6588	11.963800	12.5400	+0.320%	84,139	+37.002%
2025-12-09	12.5300	12.6999	12.230000	12.5000	-0.080%	62,019	+37.440%
2025-12-08	13.0600	13.7199	12.510000	12.5100	-5.227%	76,919	+37.330%
2025-12-05	13.3800	13.5387	12.830000	13.2000	-0.151%	68,774	+30.152%
2025-12-04	13.3500	13.7300	12.520000	13.2200	+1.225%	110,933	+29.955%
2025-12-03	12.7500	13.4800	12.510000	13.0600	+4.480%	158,500	+31.547%
2025-12-02	11.6000	12.7400	11.530000	12.5000	+8.131%	115,771	+37.440%
2025-12-01	11.4800	11.7100	11.440000	11.5600	+0.260%	52,559	+48.616%
2025-11-28	11.7800	11.9700	11.525000	11.5300	-0.945%	32,734	+49.003%
2025-11-26	11.6000	11.6999	11.405000	11.6400	+0.954%	55,689	+47.595%
2025-11-25	10.8000	11.5500	10.800000	11.5300	+7.356%	67,045	+49.003%
2025-11-24	10.4400	10.9900	10.170000	10.7400	+2.383%	75,284	+59.963%
2025-11-21	10.5500	10.7100	10.180000	10.4900	-0.757%	49,376	+63.775%
2025-11-20	10.6300	11.3700	10.470000	10.5700	+0.380%	58,973	+62.535%
2025-11-19	10.4400	10.6000	10.225000	10.5300	+1.445%	30,128	+63.153%
2025-11-18	10.1200	10.4600	10.010000	10.3800	+2.165%	36,385	+65.511%
2025-11-17	10.4800	10.4800	10.080000	10.1600	-4.421%	61,904	+69.094%
2025-11-14	10.3100	10.7800	10.131700	10.6300	+1.820%	51,635	+61.618%
2025-11-13	10.8800	10.8800	10.020000	10.4400	-3.423%	87,013	+64.559%
2025-11-12	11.0700	11.1499	10.750000	10.8100	-2.349%	42,636	+58.927%
2025-11-11	11.2900	11.3500	10.870000	11.0700	-1.512%	79,639	+55.194%
2025-11-10	10.2100	11.2900	9.900000	11.2400	+10.521%	207,965	+52.847%
2025-11-07	10.2100	10.3200	9.990100	10.1700	-1.262%	59,181	+68.928%
2025-11-06	10.7500	10.9400	9.930000	10.3000	+5.425%	111,699	+66.796%
2025-11-05	9.6400	10.0000	9.508000	9.7700	+2.518%	144,911	+75.844%
2025-11-04	9.3500	9.6300	9.290000	9.5300	+1.275%	56,637	+80.273%
2025-11-03	9.1600	9.5200	9.101600	9.4100	+3.520%	81,663	+82.572%
2025-10-31	8.8700	9.1650	8.810000	9.0900	+3.295%	65,888	+88.999%
2025-10-30	8.8000	8.9500	8.530100	8.8000	-2.113%	72,391	+95.227%
2025-10-29	9.3900	9.4890	8.890000	8.9900	-3.437%	79,093	+91.101%
2025-10-28	8.6200	9.3200	8.570000	9.3100	+8.635%	109,593	+84.533%
2025-10-27	8.7600	8.8700	8.450000	8.5700	-2.503%	91,884	+100.467%
2025-10-24	8.5400	8.7900	8.410000	8.7900	+3.534%	69,323	+95.449%
2025-10-23	8.2500	8.5000	8.150000	8.4900	+3.285%	51,071	+102.356%
2025-10-22	8.0500	8.2200	8.035000	8.2200	+2.366%	31,698	+109.002%
2025-10-21	8.0600	8.1300	7.890100	8.0300	+0.375%	33,903	+113.948%
2025-10-20	7.9900	8.0900	7.880000	8.0000	0.000%	73,536	+114.750%
2025-10-17	7.7800	8.0500	7.611800	8.0000	+2.696%	35,725	+114.750%
2025-10-16	7.9100	7.9300	7.790000	7.7900	-0.764%	29,186	+120.539%
2025-10-15	7.7600	7.8500	7.725000	7.8500	+1.290%	25,953	+118.854%
2025-10-14	7.6300	7.8169	7.625000	7.7500	-0.513%	31,259	+121.677%
2025-10-13	7.7200	7.8200	7.640000	7.7900	+2.635%	37,594	+120.539%
2025-10-10	7.8900	7.9100	7.560000	7.5900	-2.692%	27,616	+126.350%
2025-10-09	7.3700	7.9000	7.370000	7.8000	+6.849%	77,431	+120.256%
2025-10-08	7.2800	7.3700	7.202000	7.3000	+0.413%	26,050	+135.342%
2025-10-07	7.2800	7.4400	7.140000	7.2700	0.000%	63,072	+136.314%
2025-10-06	7.5100	7.6986	7.160000	7.2700	-3.324%	65,707	+136.314%
2025-10-03	7.9400	7.9500	7.510000	7.5200	-4.930%	43,749	+128.457%
2025-10-02	7.8200	7.9500	7.700000	7.9100	+0.764%	31,232	+117.193%
2025-10-01	7.9000	7.9500	7.830000	7.8500	+0.512%	32,370	+118.854%
2025-09-30	7.8800	7.9800	7.752900	7.8100	-0.888%	39,018	+119.974%
2025-09-29	7.7900	7.9700	7.700000	7.8800	+0.896%	52,732	+118.020%
2025-09-26	7.5300	7.8650	7.470100	7.8100	+4.412%	36,510	+119.974%
2025-09-25	7.6700	7.6700	7.380000	7.4800	-4.592%	30,369	+129.679%
2025-09-24	7.9000	7.9800	7.620000	7.8400	-0.885%	72,440	+119.133%
2025-09-23	8.0700	8.2374	7.900000	7.9100	-2.346%	46,508	+117.193%
2025-09-22	7.9600	8.3600	7.956900	8.1000	+1.759%	174,652	+112.099%
2025-09-19	7.6700	7.9900	7.440000	7.9600	+4.052%	277,043	+115.829%
2025-09-18	7.4900	7.7480	7.370000	7.6500	+3.239%	35,237	+124.575%
2025-09-17	7.3400	7.7400	7.330000	7.4100	-0.135%	56,931	+131.849%
2025-09-16	7.4300	7.4500	7.185000	7.4200	-0.135%	30,963	+131.536%
2025-09-15	7.1400	7.5000	7.020000	7.4300	+5.390%	56,879	+131.225%
2025-09-12	7.0600	7.2450	6.960000	7.0500	-0.564%	37,874	+143.688%
2025-09-11	7.2100	7.2100	6.950000	7.0900	-0.839%	59,183	+142.313%
2025-09-10	7.4800	7.4800	7.120000	7.1500	-5.423%	54,742	+140.280%
2025-09-09	7.6500	7.6600	7.360000	7.5600	-0.917%	38,349	+127.249%
2025-09-08	7.4700	7.7600	7.400000	7.6300	+1.869%	93,349	+125.164%
2025-09-05	7.6000	7.6360	7.340000	7.4900	-1.447%	31,092	+129.372%
2025-09-04	7.3900	7.6000	7.290000	7.6000	+3.825%	27,515	+126.053%
2025-09-03	7.5500	7.6050	7.300000	7.3200	-2.789%	27,137	+134.699%
2025-09-02	7.4500	7.7800	7.450000	7.5300	+0.803%	102,783	+128.154%
2025-08-29	7.4200	7.4700	7.260000	7.4700	+1.771%	40,337	+129.987%
2025-08-28	7.3100	7.4500	7.080000	7.3400	-0.136%	49,565	+134.060%
2025-08-27	7.5000	7.5000	7.290000	7.3500	-2.906%	36,398	+133.741%
2025-08-26	7.6000	7.6999	7.280000	7.5700	+0.132%	113,438	+126.948%
2025-08-25	7.3300	7.7300	7.325000	7.5600	+3.704%	150,468	+127.249%
2025-08-22	7.1800	7.5000	7.150000	7.2900	+2.244%	59,589	+135.665%
2025-08-21	6.9900	7.1800	6.990000	7.1300	-0.280%	23,883	+140.954%
2025-08-20	6.9800	7.1600	6.800000	7.1500	+1.997%	16,921	+140.280%
2025-08-19	7.1400	7.2800	6.860000	7.0100	-0.708%	60,570	+145.078%
2025-08-18	6.8700	7.2898	6.870000	7.0600	+1.729%	61,781	+143.343%
2025-08-15	7.0800	7.0800	6.710100	6.9400	-0.430%	20,960	+147.550%
2025-08-14	6.8100	7.0900	6.780000	6.9700	+1.014%	38,216	+146.485%
2025-08-13	6.7100	6.9900	6.660000	6.9000	+5.344%	34,119	+148.986%
2025-08-12	6.7200	6.8374	6.390000	6.5500	-2.239%	46,599	+162.290%
2025-08-11	6.4400	7.2000	6.405000	6.7000	+11.853%	149,343	+156.418%
2025-08-08	6.0000	6.1500	5.940000	5.9900	+0.672%	32,173	+186.811%
2025-08-07	5.7500	6.1199	5.740000	5.9500	+5.496%	74,521	+188.739%
2025-08-06	5.5600	5.9950	5.520000	5.6400	+0.356%	24,114	+204.610%
2025-08-05	5.5700	5.7100	5.500000	5.6200	+0.357%	16,029	+205.694%
2025-08-04	5.4300	5.6000	5.420000	5.6000	+2.004%	24,099	+206.786%
2025-08-01	5.4200	5.6600	5.420000	5.4900	+1.292%	14,824	+212.933%
2025-07-31	5.6600	5.8100	5.420000	5.4200	-4.912%	21,127	+216.974%
2025-07-30	5.8200	5.9500	5.555000	5.7000	-1.724%	16,888	+201.404%
2025-07-29	6.0400	6.0400	5.700000	5.8000	-2.521%	25,910	+196.207%
2025-07-28	5.8800	6.0150	5.850000	5.9500	+0.168%	26,356	+188.739%
2025-07-25	6.0300	6.0300	5.910000	5.9400	-0.336%	9,777	+189.226%
2025-07-24	6.0900	6.0900	5.935000	5.9600	-3.089%	23,580	+188.255%
2025-07-23	6.2000	6.2000	6.000000	6.1500	0.000%	30,300	+179.350%
2025-07-22	5.8100	6.2700	5.805000	6.1500	+6.401%	28,622	+179.350%
2025-07-21	5.8300	6.0000	5.760000	5.7800	-0.516%	27,379	+197.232%
2025-07-18	5.9600	6.2100	5.780000	5.8100	-5.682%	45,490	+195.697%
2025-07-17	6.2150	6.2300	6.090000	6.1600	-2.067%	14,705	+178.896%
2025-07-16	6.1812	6.3200	6.000000	6.2900	+4.312%	19,833	+173.132%
2025-07-15	6.3200	6.4200	5.970000	6.0300	-4.739%	85,352	+184.909%
2025-07-14	6.0800	6.4200	6.080000	6.3300	+4.112%	73,549	+171.406%
2025-07-11	6.2500	6.2500	6.000000	6.0800	-2.251%	12,074	+182.566%
2025-07-10	6.1500	6.3497	6.100000	6.2200	-1.270%	29,201	+176.206%
2025-07-09	6.1500	6.3000	6.080000	6.3000	+2.273%	31,324	+172.698%
2025-07-08	6.0000	6.1700	5.990000	6.1600	+2.667%	31,098	+178.896%
2025-07-07	6.0100	6.1980	5.970000	6.0000	-1.316%	34,185	+186.333%
2025-07-03	6.2100	6.2100	6.030000	6.0800	-1.459%	9,620	+182.566%
2025-07-02	6.0800	6.2100	6.030000	6.1700	+0.653%	40,074	+178.444%
2025-07-01	6.0900	6.1400	5.980000	6.1300	+0.163%	30,594	+180.261%
2025-06-30	5.9100	6.1200	5.770000	6.1200	+5.699%	102,851	+180.719%
2025-06-27	5.8400	5.9850	5.730000	5.7900	-0.172%	572,187	+196.718%
2025-06-26	5.7100	6.1600	5.710000	5.8000	-0.855%	76,845	+196.207%
2025-06-25	5.8500	5.9650	5.680000	5.8500	-0.510%	99,160	+193.675%
2025-06-24	5.8600	5.9400	5.760000	5.8800	+0.513%	38,012	+192.177%
2025-06-23	5.8800	6.1800	5.830000	5.8500	-1.015%	14,135	+193.675%
2025-06-20	6.0300	6.2100	5.820000	5.9100	-0.672%	50,779	+190.694%
2025-06-18	5.6700	6.1099	5.670000	5.9500	+5.872%	24,304	+188.739%
2025-06-17	5.7600	6.0200	5.610000	5.6200	-2.936%	25,184	+205.694%
2025-06-16	5.7300	5.8800	5.685000	5.7900	+1.047%	43,114	+196.718%
2025-06-13	5.9600	5.9600	5.705000	5.7300	-4.020%	22,267	+199.825%
2025-06-12	6.0050	6.0050	5.960000	5.9700	-0.831%	25,360	+187.772%
2025-06-11	6.1000	6.1200	5.990000	6.0200	0.000%	22,613	+185.382%
2025-06-10	5.9159	6.0600	5.390000	6.0200	+6.549%	18,401	+185.382%
2025-06-09	5.7200	5.8500	5.650000	5.6500	+0.355%	58,328	+204.071%
2025-06-06	5.6400	5.7600	5.570000	5.6300	-0.177%	48,058	+205.151%
2025-06-05	5.4900	5.7400	5.490000	5.6400	+2.920%	63,555	+204.610%
2025-06-04	5.7500	5.8950	5.330000	5.4800	-5.026%	82,100	+213.504%
2025-06-03	5.7900	5.8900	5.770000	5.7700	-0.688%	9,838	+197.747%
2025-06-02	5.8000	5.8900	5.770100	5.8100	+0.172%	22,579	+195.697%
2025-05-30	5.9500	5.9500	5.800000	5.8000	-2.685%	17,154	+196.207%
2025-05-29	6.0000	6.0000	5.910000	5.9600	-0.501%	3,487	+188.255%
2025-05-28	6.0800	6.1199	5.860000	5.9900	-0.992%	41,780	+186.811%
2025-05-27	6.3200	6.3200	5.990000	6.0500	-3.200%	19,468	+183.967%
2025-05-23	6.1300	6.4000	6.080000	6.2500	-0.636%	18,584	+174.880%
2025-05-22	6.4100	6.4700	6.220000	6.2900	-3.231%	10,998	+173.132%
2025-05-21	6.6300	6.8050	6.430000	6.5000	-2.549%	24,721	+164.308%
2025-05-20	6.3700	6.6700	6.160000	6.6700	+3.091%	5,710	+157.571%
2025-05-19	6.6100	6.6595	6.340000	6.4700	-0.154%	13,006	+165.533%
2025-05-16	6.2900	6.5500	6.200000	6.4800	+2.532%	18,327	+165.123%
2025-05-15	6.3000	6.4850	6.110000	6.3200	-1.711%	19,249	+171.835%
2025-05-14	6.0200	6.4300	6.020000	6.4300	+5.583%	14,916	+167.185%
2025-05-13	6.4800	6.4800	6.000000	6.0900	-6.308%	67,997	+182.102%
2025-05-12	6.8000	6.8000	6.460000	6.5000	-1.515%	37,675	+164.308%
2025-05-09	6.5800	6.7592	6.435000	6.6000	+2.644%	23,898	+160.303%
2025-05-08	6.8200	6.8200	6.370000	6.4300	+0.156%	30,771	+167.185%
2025-05-07	6.7500	6.7500	6.380000	6.4200	-3.313%	23,949	+167.601%
2025-05-06	6.9600	6.9600	6.640000	6.6400	-4.871%	7,078	+158.735%
2025-05-05	6.9700	6.9900	6.760000	6.9800	+1.749%	20,801	+146.132%
2025-05-02	6.6000	6.9520	6.430000	6.8600	+6.192%	19,415	+150.437%
2025-05-01	6.3500	6.6300	6.350000	6.4600	+1.413%	7,110	+165.944%
2025-04-30	6.3832	6.8150	6.370000	6.3700	-6.186%	23,052	+169.702%
2025-04-29	6.6600	6.7900	6.600000	6.7900	+2.259%	10,849	+153.019%
2025-04-28	6.6600	6.8000	6.572000	6.6400	-0.300%	9,252	+158.735%
2025-04-25	6.6600	6.6600	6.647000	6.6600	0.000%	3,398	+157.958%
2025-04-24	6.3900	6.7000	6.390000	6.6600	+3.577%	14,312	+157.958%
2025-04-23	6.2700	6.6050	6.250000	6.4300	+2.226%	21,944	+167.185%
2025-04-22	5.9600	6.4800	5.940000	6.2900	+6.430%	34,626	+173.132%
2025-04-21	6.1100	6.2350	5.910000	5.9100	-3.431%	11,353	+190.694%
2025-04-17	6.1400	6.3650	5.835000	6.1200	+1.830%	24,919	+180.719%
2025-04-16	6.0000	6.2200	5.700000	6.0100	+0.839%	28,865	+185.857%
2025-04-15	6.2100	6.4499	5.960000	5.9600	-7.883%	28,208	+188.255%
2025-04-14	6.3500	6.4700	6.060100	6.4700	+3.025%	19,303	+165.533%
2025-04-11	6.3300	6.5400	6.200000	6.2800	+0.965%	21,006	+173.567%
2025-04-10	6.2200	6.3400	6.150000	6.2200	+0.485%	13,465	+176.206%
2025-04-09	5.7300	6.4900	5.730000	6.1900	+1.144%	21,655	+177.544%
2025-04-08	6.3100	6.3100	5.990000	6.1200	-0.163%	13,857	+180.719%
2025-04-07	5.9800	6.5000	5.680000	6.1300	-3.006%	35,723	+180.261%
2025-04-04	6.5200	6.5200	6.212000	6.3200	-6.370%	13,141	+171.835%
2025-04-03	6.5400	6.8400	6.370000	6.7500	+0.148%	29,504	+154.519%
2025-04-02	6.3450	6.7400	6.345000	6.7400	+4.984%	9,792	+154.896%
2025-04-01	6.1600	6.4500	6.160000	6.4200	+3.050%	13,705	+167.601%
2025-03-31	6.2200	6.3900	6.160000	6.2300	-4.301%	13,796	+175.762%
2025-03-28	6.3500	6.6600	6.100000	6.5100	+1.402%	38,355	+163.902%
2025-03-27	6.5000	6.5000	6.020000	6.4200	+8.081%	19,977	+167.601%
2025-03-26	5.5100	5.9400	5.430000	5.9400	+6.452%	32,332	+189.226%
2025-03-25	5.5650	5.6800	5.556500	5.5800	-2.957%	3,943	+207.885%
2025-03-24	5.4100	5.7500	5.350000	5.7500	+7.477%	22,653	+198.783%
2025-03-21	5.4500	5.5000	5.100000	5.3500	-1.654%	46,588	+221.121%
2025-03-20	5.3000	5.4400	5.300000	5.4400	+0.555%	9,925	+215.809%
2025-03-19	5.2900	5.4700	5.255000	5.4100	+2.268%	21,820	+217.560%
2025-03-18	5.3600	5.4000	5.290000	5.2900	-1.306%	13,913	+224.764%
2025-03-17	5.4300	5.4500	5.360000	5.3600	-2.368%	26,583	+220.522%
2025-03-14	5.5000	5.6800	5.400000	5.4900	+0.734%	21,943	+212.933%
2025-03-13	5.5200	5.5200	5.400000	5.4500	-0.183%	8,192	+215.229%
2025-03-12	5.3500	5.4800	5.340000	5.4600	+2.056%	22,679	+214.652%
2025-03-11	5.4599	5.4700	5.335000	5.3500	-3.255%	10,697	+221.121%
2025-03-10	5.8300	5.8300	5.375000	5.5300	-6.745%	58,737	+210.669%
2025-03-07	5.9700	6.0900	5.750000	5.9300	-1.167%	11,190	+189.713%
2025-03-06	6.0000	6.0866	6.000000	6.0000	0.000%	10,453	+186.333%
2025-03-05	6.0100	6.1400	5.950000	6.0000	-1.639%	14,879	+186.333%
2025-03-04	5.5000	6.2602	5.500000	6.1000	-3.021%	27,343	+181.639%
2025-03-03	6.3000	6.3000	6.210000	6.2900	-0.632%	8,130	+173.132%
2025-02-28	6.1800	6.4200	6.180000	6.3300	-0.628%	9,285	+171.406%
2025-02-27	6.2900	6.3900	6.220200	6.3700	+0.157%	6,612	+169.702%
2025-02-26	6.4300	6.4300	6.325000	6.3600	-0.313%	12,739	+170.126%
2025-02-25	6.5000	6.5000	6.220000	6.3800	-3.625%	22,818	+169.279%
2025-02-24	6.6300	6.6400	6.390000	6.6200	+0.303%	14,965	+159.517%
2025-02-21	6.6300	6.7900	6.590000	6.6000	-1.345%	12,329	+160.303%
2025-02-20	6.7000	6.8200	6.630000	6.6900	-1.182%	8,379	+156.801%
2025-02-19	6.5600	6.9000	6.450000	6.7700	+1.958%	15,883	+153.767%
2025-02-18	6.6300	6.6900	6.500000	6.6400	-1.484%	23,399	+158.735%

.dark-mode .Rz0TqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rz0TqM{ color: #333333; background-color: white; border: 2px solid #333333; }ELAEnvela Corporationstock NYSEAMERICAN

ELA
Envela Corporation
stock NYSEAMERICAN