Envela Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	17.80	18.14	17.26	17.80	17.80	0.34%	33,821
Apr 27, 2026	18.52	18.52	17.68	17.74	17.74	-4.11%	42,229
Apr 24, 2026	18.39	18.91	18.18	18.50	18.50	-0.11%	59,415
Apr 23, 2026	17.80	18.89	17.80	18.52	18.52	3.81%	108,734
Apr 22, 2026	17.88	18.27	17.64	17.84	17.84	0.17%	51,084
Apr 21, 2026	18.01	18.30	17.27	17.81	17.81	-0.67%	68,579
Apr 20, 2026	17.89	18.98	17.47	17.93	17.93	0.11%	193,006
Apr 17, 2026	17.37	18.00	17.33	17.91	17.91	4.98%	53,658
Apr 16, 2026	17.31	17.55	16.90	17.06	17.06	-2.40%	43,233
Apr 15, 2026	17.36	17.77	17.18	17.48	17.48	-0.40%	42,738
Apr 14, 2026	17.45	17.81	17.29	17.55	17.55	0.80%	54,056
Apr 13, 2026	17.43	17.54	16.67	17.41	17.41	0.52%	111,117
Apr 10, 2026	17.57	18.00	17.30	17.32	17.32	-2.42%	43,922
Apr 9, 2026	17.07	17.99	16.71	17.75	17.75	3.92%	57,449
Apr 8, 2026	17.25	17.38	16.78	17.08	17.08	1.79%	82,995
Apr 7, 2026	16.76	16.81	16.30	16.78	16.78	-0.65%	50,599
Apr 6, 2026	17.26	17.26	16.77	16.89	16.89	-3.49%	56,662
Apr 2, 2026	16.90	17.57	16.58	17.50	17.50	1.63%	64,308
Apr 1, 2026	16.84	17.63	16.84	17.22	17.22	3.36%	65,268
Mar 31, 2026	17.01	17.23	16.09	16.66	16.66	-1.07%	88,141
Mar 30, 2026	17.07	17.34	16.75	16.84	16.84	-0.71%	39,902
Mar 27, 2026	17.23	17.39	16.72	16.96	16.96	-2.81%	107,640
Mar 26, 2026	17.23	17.88	17.23	17.45	17.45	0.23%	99,416
Mar 25, 2026	17.45	18.29	17.18	17.41	17.41	0.75%	115,653
Mar 24, 2026	16.70	17.60	16.63	17.28	17.28	3.47%	118,169
Mar 23, 2026	16.69	17.24	15.94	16.70	16.70	1.09%	172,629
Mar 20, 2026	15.86	17.10	15.42	16.52	16.52	8.47%	323,300
Mar 19, 2026	13.03	17.35	13.03	15.23	15.23	31.18%	1,880,949
Mar 18, 2026	11.89	12.11	11.59	11.61	11.61	-4.21%	67,981
Mar 17, 2026	12.20	12.45	11.89	12.12	12.12	0.41%	52,398
Mar 16, 2026	12.17	12.67	11.97	12.07	12.07	1.00%	49,609
Mar 13, 2026	12.60	12.60	11.87	11.95	11.95	-4.70%	85,641
Mar 12, 2026	12.25	12.76	12.01	12.54	12.54	-0.16%	69,188
Mar 11, 2026	12.71	13.12	12.01	12.56	12.56	-2.03%	112,693
Mar 10, 2026	12.74	13.40	12.48	12.82	12.82	-1.23%	108,982
Mar 9, 2026	12.41	12.99	11.76	12.98	12.98	3.02%	139,383
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