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 |
| Jul 19, 2023 | $7.82 | $7.77 | $7.42 | $7.51 | 15 756 |
| Jul 18, 2023 | $7.64 | $7.89 | $7.63 | $7.77 | 29 991 |
| Jul 17, 2023 | $7.24 | $7.61 | $7.24 | $7.61 | 12 436 |
| Jul 14, 2023 | $7.42 | $7.49 | $7.21 | $7.31 | 33 689 |
| Jul 13, 2023 | $7.58 | $7.65 | $7.39 | $7.46 | 30 512 |
| Jul 12, 2023 | $7.72 | $7.74 | $7.53 | $7.56 | 25 585 |
| Jul 11, 2023 | $7.78 | $7.91 | $7.66 | $7.75 | 30 247 |
| Jul 10, 2023 | $7.82 | $7.97 | $7.42 | $7.89 | 39 826 |
| Jul 07, 2023 | $7.66 | $7.94 | $7.63 | $7.90 | 111 884 |
| Jul 06, 2023 | $7.27 | $7.67 | $7.25 | $7.62 | 48 693 |
| Jul 05, 2023 | $7.07 | $7.43 | $7.02 | $7.39 | 25 794 |
| Jul 03, 2023 | $7.22 | $7.30 | $7.07 | $7.10 | 11 365 |
| Jun 30, 2023 | $7.49 | $7.49 | $7.18 | $7.36 | 24 400 |
| Jun 29, 2023 | $7.20 | $7.44 | $7.18 | $7.44 | 17 116 |
| Jun 28, 2023 | $7.13 | $7.31 | $7.00 | $7.28 | 18 832 |
| Jun 27, 2023 | $7.00 | $7.21 | $7.00 | $7.08 | 50 486 |
| Jun 26, 2023 | $7.00 | $7.21 | $6.98 | $7.00 | 67 615 |
| Jun 23, 2023 | $7.71 | $7.75 | $6.96 | $6.98 | 583 569 |
| Jun 22, 2023 | $7.82 | $7.84 | $7.61 | $7.76 | 41 071 |
| Jun 21, 2023 | $7.63 | $7.86 | $7.63 | $7.73 | 38 310 |
| Jun 20, 2023 | $7.60 | $7.79 | $7.60 | $7.71 | 27 780 |
| Jun 16, 2023 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| Jun 15, 2023 | $7.45 | $7.68 | $7.37 | $7.63 | 27 155 |
| Jun 14, 2023 | $7.63 | $7.69 | $7.47 | $7.47 | 24 090 |
| Jun 13, 2023 | $7.67 | $7.77 | $7.55 | $7.63 | 34 027 |
