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 |
| Jan 17, 2024 | $4.27 | $4.58 | $4.27 | $4.30 | 15 575 |
| Jan 16, 2024 | $4.38 | $4.55 | $4.27 | $4.30 | 14 526 |
| Jan 12, 2024 | $4.57 | $4.60 | $4.41 | $4.44 | 15 429 |
| Jan 11, 2024 | $4.57 | $4.59 | $4.43 | $4.47 | 13 299 |
| Jan 10, 2024 | $4.62 | $4.65 | $4.56 | $4.64 | 11 757 |
| Jan 09, 2024 | $4.65 | $4.71 | $4.61 | $4.62 | 10 689 |
| Jan 08, 2024 | $4.55 | $4.80 | $4.54 | $4.70 | 15 706 |
| Jan 05, 2024 | $4.49 | $4.64 | $4.48 | $4.64 | 24 247 |
| Jan 04, 2024 | $4.39 | $4.57 | $4.38 | $4.57 | 13 575 |
| Jan 03, 2024 | $4.68 | $4.68 | $4.31 | $4.36 | 29 981 |
| Jan 02, 2024 | $4.88 | $4.95 | $4.71 | $4.71 | 18 599 |
| Dec 29, 2023 | $5.04 | $5.04 | $4.82 | $4.86 | 22 359 |
| Dec 28, 2023 | $5.19 | $5.23 | $5.03 | $5.03 | 17 830 |
| Dec 27, 2023 | $5.38 | $5.43 | $5.20 | $5.26 | 23 084 |
| Dec 26, 2023 | $5.22 | $5.46 | $5.22 | $5.38 | 21 816 |
| Dec 22, 2023 | $5.20 | $5.30 | $5.12 | $5.30 | 20 258 |
| Dec 21, 2023 | $5.24 | $5.29 | $5.07 | $5.16 | 19 142 |
| Dec 20, 2023 | $5.00 | $5.28 | $4.95 | $5.24 | 40 271 |
| Dec 19, 2023 | $4.97 | $5.15 | $4.85 | $5.09 | 31 783 |
| Dec 18, 2023 | $4.99 | $4.99 | $4.72 | $4.86 | 33 468 |
| Dec 15, 2023 | $4.89 | $5.05 | $4.84 | $5.03 | 43 553 |
| Dec 14, 2023 | $4.75 | $4.99 | $4.75 | $4.90 | 38 079 |
| Dec 13, 2023 | $4.34 | $4.74 | $4.26 | $4.74 | 28 279 |
| Dec 12, 2023 | $4.27 | $4.37 | $4.13 | $4.27 | 21 169 |
| Dec 11, 2023 | $4.40 | $4.48 | $4.19 | $4.24 | 17 762 |
