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 |
| Aug 23, 2023 | $5.62 | $5.81 | $5.57 | $5.71 | 39 005 |
| Aug 22, 2023 | $5.50 | $5.64 | $5.50 | $5.63 | 25 372 |
| Aug 21, 2023 | $5.46 | $5.64 | $5.45 | $5.51 | 35 703 |
| Aug 18, 2023 | $5.50 | $5.67 | $5.50 | $5.52 | 48 666 |
| Aug 17, 2023 | $5.43 | $5.66 | $5.37 | $5.54 | 47 136 |
| Aug 16, 2023 | $5.60 | $5.57 | $5.48 | $5.49 | 24 301 |
| Aug 15, 2023 | $5.55 | $5.72 | $5.34 | $5.55 | 51 854 |
| Aug 14, 2023 | $5.86 | $5.86 | $5.51 | $5.75 | 25 188 |
| Aug 11, 2023 | $5.73 | $6.09 | $5.73 | $5.86 | 72 121 |
| Aug 10, 2023 | $5.85 | $5.89 | $5.56 | $5.85 | 36 838 |
| Aug 09, 2023 | $5.60 | $5.86 | $5.52 | $5.68 | 80 552 |
| Aug 08, 2023 | $5.39 | $5.70 | $5.29 | $5.56 | 30 012 |
| Aug 07, 2023 | $5.42 | $5.52 | $5.40 | $5.45 | 53 484 |
| Aug 04, 2023 | $5.30 | $5.86 | $5.36 | $5.42 | 172 053 |
| Aug 03, 2023 | $6.99 | $7.00 | $5.25 | $5.29 | 460 833 |
| Aug 02, 2023 | $7.46 | $7.48 | $7.20 | $7.41 | 23 017 |
| Aug 01, 2023 | $7.24 | $7.67 | $7.33 | $7.57 | 20 675 |
| Jul 31, 2023 | $7.21 | $7.49 | $7.20 | $7.49 | 24 038 |
| Jul 28, 2023 | $7.08 | $7.22 | $7.05 | $7.12 | 12 340 |
| Jul 27, 2023 | $7.20 | $7.24 | $7.06 | $7.08 | 10 849 |
| Jul 26, 2023 | $7.31 | $7.27 | $7.16 | $7.17 | 18 641 |
| Jul 25, 2023 | $7.45 | $7.45 | $7.28 | $7.31 | 8 912 |
| Jul 24, 2023 | $7.32 | $7.40 | $7.23 | $7.39 | 15 062 |
| Jul 21, 2023 | $7.42 | $7.55 | $7.13 | $7.13 | 16 704 |
| Jul 20, 2023 | $7.47 | $7.77 | $7.23 | $7.41 | 46 211 |
