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 |
| Feb 22, 2024 | $4.46 | $4.51 | $4.33 | $4.42 | 22 860 |
| Feb 21, 2024 | $4.52 | $4.58 | $4.44 | $4.44 | 12 123 |
| Feb 20, 2024 | $4.55 | $4.65 | $4.38 | $4.47 | 47 440 |
| Feb 16, 2024 | $4.54 | $4.72 | $4.50 | $4.58 | 19 199 |
| Feb 15, 2024 | $4.37 | $4.62 | $4.37 | $4.62 | 29 186 |
| Feb 14, 2024 | $4.40 | $4.50 | $4.36 | $4.49 | 11 784 |
| Feb 13, 2024 | $4.56 | $4.62 | $4.30 | $4.30 | 33 614 |
| Feb 12, 2024 | $4.53 | $4.75 | $4.53 | $4.61 | 23 891 |
| Feb 09, 2024 | $4.43 | $4.62 | $4.41 | $4.61 | 23 223 |
| Feb 08, 2024 | $4.52 | $4.57 | $4.42 | $4.42 | 15 493 |
| Feb 07, 2024 | $4.45 | $4.52 | $4.45 | $4.45 | 15 530 |
| Feb 06, 2024 | $4.38 | $4.56 | $4.38 | $4.45 | 21 632 |
| Feb 05, 2024 | $4.42 | $4.56 | $4.33 | $4.37 | 40 034 |
| Feb 02, 2024 | $4.47 | $4.54 | $4.40 | $4.51 | 17 259 |
| Feb 01, 2024 | $4.40 | $4.52 | $4.35 | $4.52 | 15 707 |
| Jan 31, 2024 | $4.35 | $4.54 | $4.35 | $4.35 | 17 558 |
| Jan 30, 2024 | $4.39 | $4.39 | $4.35 | $4.39 | 23 509 |
| Jan 29, 2024 | $4.16 | $4.41 | $4.16 | $4.39 | 21 332 |
| Jan 26, 2024 | $4.47 | $4.51 | $4.26 | $4.26 | 8 807 |
| Jan 25, 2024 | $4.53 | $4.56 | $4.45 | $4.49 | 12 002 |
| Jan 24, 2024 | $4.66 | $4.66 | $4.45 | $4.45 | 16 913 |
| Jan 23, 2024 | $4.55 | $4.58 | $4.50 | $4.56 | 11 839 |
| Jan 22, 2024 | $4.20 | $4.52 | $4.20 | $4.45 | 22 625 |
| Jan 19, 2024 | $4.26 | $4.37 | $4.25 | $4.26 | 14 351 |
| Jan 18, 2024 | $4.29 | $4.40 | $4.15 | $4.21 | 33 776 |
