NYSE:ELA
Envela Corporation Stock Price (Quote)
$4.47
-0.150 (-3.25%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.20 | $4.84 | Friday, 3rd May 2024 ELA stock ended at $4.47. This is 3.25% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.29% from a day low at $4.43 to a day high of $4.62. |
| 90 days | $4.20 | $4.84 | |
| 52 weeks | $3.02 | $7.97 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $7.65 | $7.80 | $7.55 | $7.61 | 30 889 |
| Jun 09, 2023 | $7.68 | $7.72 | $7.62 | $7.68 | 15 814 |
| Jun 08, 2023 | $7.68 | $7.80 | $7.63 | $7.67 | 34 523 |
| Jun 07, 2023 | $7.62 | $7.69 | $7.52 | $7.66 | 19 437 |
| Jun 06, 2023 | $7.39 | $7.70 | $7.41 | $7.59 | 34 686 |
| Jun 05, 2023 | $6.86 | $7.46 | $7.06 | $7.32 | 53 198 |
| Jun 02, 2023 | $7.40 | $7.64 | $7.30 | $7.50 | 29 745 |
| Jun 01, 2023 | $7.19 | $7.54 | $7.18 | $7.41 | 67 456 |
| May 31, 2023 | $6.95 | $7.32 | $6.85 | $7.19 | 37 571 |
| May 30, 2023 | $7.20 | $7.20 | $6.86 | $6.97 | 37 227 |
| May 26, 2023 | $7.20 | $7.25 | $6.92 | $7.20 | 21 384 |
| May 25, 2023 | $7.18 | $7.18 | $6.87 | $6.95 | 25 443 |
| May 24, 2023 | $6.84 | $7.13 | $6.76 | $7.07 | 29 598 |
| May 23, 2023 | $6.73 | $6.84 | $6.72 | $6.81 | 23 576 |
| May 22, 2023 | $6.75 | $6.80 | $6.66 | $6.66 | 31 400 |
| May 19, 2023 | $6.49 | $6.52 | $6.41 | $6.49 | 28 985 |
| May 18, 2023 | $6.72 | $6.72 | $6.44 | $6.48 | 64 840 |
| May 17, 2023 | $6.77 | $6.80 | $6.64 | $6.69 | 25 685 |
| May 16, 2023 | $6.80 | $6.81 | $6.72 | $6.78 | 8 340 |
| May 15, 2023 | $6.75 | $6.85 | $6.71 | $6.83 | 14 167 |
| May 12, 2023 | $6.70 | $6.83 | $6.66 | $6.77 | 13 020 |
| May 11, 2023 | $6.75 | $6.74 | $6.61 | $6.65 | 39 464 |
| May 10, 2023 | $6.68 | $6.75 | $6.61 | $6.69 | 15 954 |
| May 09, 2023 | $6.59 | $6.75 | $6.57 | $6.68 | 19 464 |
| May 08, 2023 | $6.73 | $6.58 | $6.33 | $6.55 | 45 375 |
