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 |
| Mar 28, 2024 | $4.61 | $4.64 | $4.58 | $4.62 | 19 707 |
| Mar 27, 2024 | $4.48 | $4.57 | $4.41 | $4.55 | 64 310 |
| Mar 26, 2024 | $4.52 | $4.52 | $4.35 | $4.44 | 72 591 |
| Mar 25, 2024 | $4.33 | $4.56 | $4.33 | $4.48 | 90 154 |
| Mar 22, 2024 | $4.46 | $4.52 | $4.31 | $4.31 | 73 299 |
| Mar 21, 2024 | $4.46 | $4.59 | $4.38 | $4.40 | 161 553 |
| Mar 20, 2024 | $4.41 | $4.68 | $4.37 | $4.64 | 23 151 |
| Mar 19, 2024 | $4.22 | $4.44 | $4.22 | $4.41 | 19 587 |
| Mar 18, 2024 | $4.39 | $4.57 | $4.39 | $4.40 | 7 503 |
| Mar 15, 2024 | $4.32 | $4.42 | $4.32 | $4.42 | 30 229 |
| Mar 14, 2024 | $4.32 | $4.34 | $4.31 | $4.32 | 18 221 |
| Mar 13, 2024 | $4.33 | $4.35 | $4.32 | $4.35 | 30 539 |
| Mar 12, 2024 | $4.38 | $4.41 | $4.22 | $4.31 | 35 088 |
| Mar 11, 2024 | $4.30 | $4.40 | $4.26 | $4.38 | 12 613 |
| Mar 08, 2024 | $4.25 | $4.38 | $4.24 | $4.32 | 32 837 |
| Mar 07, 2024 | $4.31 | $4.33 | $4.26 | $4.30 | 37 344 |
| Mar 06, 2024 | $4.36 | $4.36 | $4.30 | $4.36 | 17 745 |
| Mar 05, 2024 | $4.37 | $4.38 | $4.31 | $4.31 | 8 464 |
| Mar 04, 2024 | $4.50 | $4.51 | $4.35 | $4.39 | 55 156 |
| Mar 01, 2024 | $4.32 | $4.50 | $4.30 | $4.43 | 40 685 |
| Feb 29, 2024 | $4.42 | $4.60 | $4.30 | $4.30 | 15 163 |
| Feb 28, 2024 | $4.30 | $4.48 | $4.30 | $4.32 | 10 486 |
| Feb 27, 2024 | $4.24 | $4.59 | $4.24 | $4.48 | 30 524 |
| Feb 26, 2024 | $4.49 | $4.62 | $4.42 | $4.43 | 28 495 |
| Feb 23, 2024 | $4.46 | $4.51 | $4.32 | $4.50 | 28 818 |
