Envela Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.41	12.97	11.76	12.81	-	1.63%	133,496
Mar 6, 2026	13.10	13.38	12.44	12.60	12.60	-4.98%	79,378
Mar 5, 2026	14.53	14.76	13.12	13.26	13.26	-10.10%	54,955
Mar 4, 2026	14.20	14.87	14.01	14.75	14.75	4.61%	104,447
Mar 3, 2026	13.54	14.28	13.36	14.10	14.10	2.69%	103,865
Mar 2, 2026	13.33	13.99	13.23	13.73	13.73	2.01%	93,230
Feb 27, 2026	13.35	13.72	13.28	13.46	13.46	0.07%	29,667
Feb 26, 2026	13.12	13.68	12.90	13.45	13.45	2.91%	48,440
Feb 25, 2026	13.34	13.48	12.97	13.07	13.07	-0.98%	24,815
Feb 24, 2026	12.91	13.36	12.89	13.20	13.20	1.77%	50,170
Feb 23, 2026	13.29	13.30	12.75	12.97	12.97	-2.04%	70,777
Feb 20, 2026	12.88	13.41	12.78	13.24	13.24	1.92%	45,312
Feb 19, 2026	13.08	13.17	12.70	12.99	12.99	-0.23%	64,213
Feb 18, 2026	13.10	13.76	12.98	13.02	13.02	-1.51%	47,351
Feb 17, 2026	12.91	13.27	12.78	13.22	13.22	2.88%	88,458
Feb 13, 2026	12.83	13.19	12.65	12.85	12.85	0.47%	46,010
Feb 12, 2026	12.91	13.00	12.66	12.79	12.79	0.63%	73,317
Feb 11, 2026	12.60	12.90	12.51	12.71	12.71	0.39%	86,300
Feb 10, 2026	12.96	13.18	12.63	12.66	12.66	-2.31%	28,269
Feb 9, 2026	13.12	13.41	12.63	12.96	12.96	-2.92%	92,013
Feb 6, 2026	12.96	13.44	12.96	13.35	13.35	4.38%	79,027
Feb 5, 2026	12.80	13.11	12.57	12.79	12.79	-0.70%	77,666
Feb 4, 2026	13.01	13.26	12.65	12.88	12.88	-2.50%	98,009
Feb 3, 2026	13.23	13.46	12.99	13.21	13.21	0.69%	80,893
Feb 2, 2026	13.60	14.03	13.01	13.12	13.12	-3.81%	104,530
Jan 30, 2026	14.96	15.00	13.47	13.64	13.64	-8.09%	92,364
Jan 29, 2026	14.28	15.11	13.98	14.84	14.84	4.58%	127,947
Jan 28, 2026	13.62	14.24	13.62	14.19	14.19	4.11%	56,437
Jan 27, 2026	13.72	13.75	13.35	13.63	13.63	-0.66%	21,019
Jan 26, 2026	13.71	13.93	13.27	13.72	13.72	0.37%	84,690
Jan 23, 2026	14.13	14.32	13.18	13.67	13.67	-3.60%	107,995
Jan 22, 2026	14.17	14.32	13.90	14.18	14.18	0.35%	52,266
Jan 21, 2026	13.01	14.20	12.80	14.13	14.13	10.56%	102,180
Jan 20, 2026	13.75	13.87	12.78	12.78	12.78	-9.75%	109,310
Jan 16, 2026	14.50	14.50	13.71	14.16	14.16	-2.07%	81,134
Jan 15, 2026	13.78	14.57	13.62	14.46	14.46	5.24%	110,525
Jan 14, 2026	14.45	14.50	13.19	13.74	13.74	-4.91%	118,906
Jan 13, 2026	14.34	14.75	13.93	14.45	14.45	1.33%	125,466
Jan 12, 2026	12.56	14.44	12.55	14.26	14.26	13.90%	152,471
Jan 9, 2026	13.29	13.29	12.51	12.52	12.52	-5.86%	98,552
Jan 8, 2026	13.27	13.64	13.00	13.30	13.30	0.30%	64,518
Jan 7, 2026	12.74	13.61	12.74	13.26	13.26	4.08%	95,984
Jan 6, 2026	12.58	12.82	12.20	12.74	12.74	-0.16%	63,082
Jan 5, 2026	12.21	12.88	11.00	12.76	12.76	6.42%	99,532
Jan 2, 2026	13.33	13.56	11.94	11.99	11.99	-10.39%	121,723
Dec 31, 2025	12.67	14.11	12.67	13.38	13.38	6.78%	100,886
Dec 30, 2025	12.85	13.00	12.53	12.53	12.53	-2.19%	11,326
Dec 29, 2025	12.52	12.98	12.49	12.81	12.81	2.48%	44,309
Dec 26, 2025	12.96	12.96	12.33	12.50	12.50	-3.70%	25,576
Dec 24, 2025	12.74	13.08	12.73	12.98	12.98	2.12%	70,876
Dec 23, 2025	12.80	13.23	12.57	12.71	12.71	-3.93%	79,555
Dec 22, 2025	14.49	15.09	12.85	13.23	13.23	-9.20%	160,299
Dec 19, 2025	12.84	15.06	12.54	14.57	14.57	8.09%	358,407
Dec 18, 2025	11.76	13.48	11.70	13.48	13.48	15.21%	349,979
Dec 17, 2025	12.02	12.30	11.59	11.70	11.70	-5.95%	104,058
Dec 16, 2025	12.63	12.65	12.23	12.44	12.44	-0.96%	33,580
Dec 15, 2025	12.77	12.77	12.26	12.56	12.56	0.32%	32,729
Dec 12, 2025	12.74	12.74	12.38	12.52	12.52	-0.16%	16,797
Dec 11, 2025	12.39	12.86	12.34	12.54	12.54	-	42,438
Dec 10, 2025	12.32	12.66	11.96	12.54	12.54	0.32%	84,139
Dec 9, 2025	12.53	12.70	12.23	12.50	12.50	-0.08%	62,019
Dec 8, 2025	13.06	13.72	12.51	12.51	12.51	-5.23%	76,919
Dec 5, 2025	13.38	13.54	12.83	13.20	13.20	-0.15%	68,774
Dec 4, 2025	13.35	13.73	12.52	13.22	13.22	1.23%	110,933
Dec 3, 2025	12.75	13.48	12.51	13.06	13.06	4.48%	158,500
Dec 2, 2025	11.60	12.74	11.53	12.50	12.50	8.13%	115,771
Dec 1, 2025	11.48	11.71	11.44	11.56	11.56	0.26%	52,559
Nov 28, 2025	11.78	11.97	11.53	11.53	11.53	-0.95%	32,734
Nov 26, 2025	11.60	11.70	11.41	11.64	11.64	0.95%	55,689
Nov 25, 2025	10.80	11.55	10.80	11.53	11.53	7.36%	67,045
Nov 24, 2025	10.44	10.99	10.17	10.74	10.74	2.38%	75,284
Nov 21, 2025	10.55	10.71	10.18	10.49	10.49	-0.76%	49,376
Nov 20, 2025	10.63	11.37	10.47	10.57	10.57	0.38%	58,973
Nov 19, 2025	10.44	10.60	10.23	10.53	10.53	1.45%	30,128
Nov 18, 2025	10.12	10.46	10.01	10.38	10.38	2.17%	36,385
Nov 17, 2025	10.48	10.48	10.08	10.16	10.16	-4.42%	61,904
Nov 14, 2025	10.31	10.78	10.13	10.63	10.63	1.82%	51,635
Nov 13, 2025	10.88	10.88	10.02	10.44	10.44	-3.42%	87,013
Nov 12, 2025	11.07	11.15	10.75	10.81	10.81	-2.35%	42,636
Nov 11, 2025	11.29	11.35	10.87	11.07	11.07	-1.51%	79,639
Nov 10, 2025	10.21	11.29	9.90	11.24	11.24	10.52%	207,965
Nov 7, 2025	10.21	10.32	9.99	10.17	10.17	-1.26%	59,181
Nov 6, 2025	10.75	10.94	9.93	10.30	10.30	5.42%	111,699
Nov 5, 2025	9.64	10.00	9.51	9.77	9.77	2.52%	144,911
Nov 4, 2025	9.35	9.63	9.29	9.53	9.53	1.28%	56,637
Nov 3, 2025	9.16	9.52	9.10	9.41	9.41	3.52%	81,663
Oct 31, 2025	8.87	9.17	8.81	9.09	9.09	3.30%	65,888
Oct 30, 2025	8.80	8.95	8.53	8.80	8.80	-2.11%	72,391
Oct 29, 2025	9.39	9.49	8.89	8.99	8.99	-3.44%	79,093
Oct 28, 2025	8.62	9.32	8.57	9.31	9.31	8.63%	109,593
Oct 27, 2025	8.76	8.87	8.45	8.57	8.57	-2.50%	91,884
Oct 24, 2025	8.54	8.79	8.41	8.79	8.79	3.53%	69,323
Oct 23, 2025	8.25	8.50	8.15	8.49	8.49	3.28%	51,071
Oct 22, 2025	8.05	8.22	8.04	8.22	8.22	2.37%	31,698
Oct 21, 2025	8.06	8.13	7.89	8.03	8.03	0.37%	33,903
Oct 20, 2025	7.99	8.09	7.88	8.00	8.00	-	73,536
Oct 17, 2025	7.78	8.05	7.61	8.00	8.00	2.70%	35,725
Oct 16, 2025	7.91	7.93	7.79	7.79	7.79	-0.76%	29,186
Oct 15, 2025	7.76	7.85	7.73	7.85	7.85	1.29%	25,953
Oct 14, 2025	7.63	7.82	7.63	7.75	7.75	-0.51%	31,259