5 DAY PERFORMANCE
-39.84%
1 MONTH PERFORMANCE
-26.06%
3 MONTH PERFORMANCE
+0.40%
6 MONTH PERFORMANCE
+33.57%
YEAR-TO-DATE PERFORMANCE
+4.74%
1 YEAR PERFORMANCE
+6.82%
Envela Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.38 | $13.20 (-1.35%) | $13.54 | $12.83 | 68.80 K | $342.76 M |
| 12/04/2025 | $13.35 | $13.22 (-0.97%) | $13.73 | $12.52 | 110.93 K | $343.28 M |
| 12/03/2025 | $12.75 | $13.06 (2.43%) | $13.48 | $12.51 | 158.50 K | $339.13 M |
| 12/02/2025 | $11.60 | $12.50 (7.76%) | $12.74 | $11.53 | 115.77 K | $324.59 M |
| 12/01/2025 | $11.48 | $11.56 (0.7%) | $11.71 | $11.44 | 52.60 K | $300.18 M |
| 11/28/2025 | $11.78 | $11.53 (-2.12%) | $11.97 | $11.53 | 32.73 K | $299.40 M |
| 11/26/2025 | $11.60 | $11.64 (0.34%) | $11.70 | $11.41 | 55.70 K | $302.25 M |
| 11/25/2025 | $10.80 | $11.53 (6.76%) | $11.55 | $10.80 | 67.05 K | $299.40 M |
| 11/24/2025 | $10.44 | $10.74 (2.87%) | $10.99 | $10.17 | 75.28 K | $278.88 M |
| 11/21/2025 | $10.55 | $10.49 (-0.57%) | $10.71 | $10.18 | 49.40 K | $272.39 M |
| 11/20/2025 | $10.63 | $10.57 (-0.56%) | $11.37 | $10.47 | 59.00 K | $274.47 M |
| 11/19/2025 | $10.44 | $10.53 (0.86%) | $10.60 | $10.23 | 30.13 K | $273.43 M |
| 11/18/2025 | $10.12 | $10.38 (2.57%) | $10.46 | $10.01 | 36.40 K | $269.54 M |
| 11/17/2025 | $10.48 | $10.16 (-3.05%) | $10.48 | $10.08 | 61.90 K | $263.82 M |
| 11/14/2025 | $10.31 | $10.63 (3.1%) | $10.78 | $10.13 | 51.64 K | $276.03 M |
| 11/13/2025 | $10.88 | $10.44 (-4.04%) | $10.88 | $10.02 | 87.01 K | $271.09 M |
| 11/12/2025 | $11.07 | $10.81 (-2.35%) | $11.15 | $10.75 | 42.64 K | $280.70 M |
| 11/11/2025 | $11.29 | $11.07 (-1.95%) | $11.35 | $10.87 | 79.64 K | $287.45 M |
| 11/10/2025 | $10.21 | $11.24 (10.09%) | $11.29 | $9.90 | 207.97 K | $291.87 M |
| 11/07/2025 | $10.21 | $10.17 (-0.39%) | $10.32 | $9.99 | 59.20 K | $264.08 M |
| 11/06/2025 | $10.75 | $10.30 (-4.19%) | $10.94 | $9.93 | 111.70 K | $267.46 M |
| 11/05/2025 | $9.64 | $9.77 (1.35%) | $10.00 | $9.51 | 144.91 K | $253.70 M |
| 11/04/2025 | $9.35 | $9.53 (1.93%) | $9.63 | $9.29 | 56.64 K | $247.46 M |
| 11/03/2025 | $9.16 | $9.41 (2.73%) | $9.52 | $9.10 | 81.70 K | $244.35 M |
| 10/31/2025 | $8.87 | $9.09 (2.48%) | $9.16 | $8.81 | 65.90 K | $236.27 M |
| 10/30/2025 | $8.80 | $8.80 (0%) | $8.95 | $8.53 | 72.40 K | $228.73 M |
| 10/29/2025 | $9.39 | $8.99 (-4.26%) | $9.49 | $8.89 | 79.10 K | $233.67 M |
| 10/28/2025 | $8.62 | $9.31 (8%) | $9.32 | $8.57 | 109.60 K | $241.99 M |
| 10/27/2025 | $8.76 | $8.57 (-2.17%) | $8.87 | $8.45 | 91.90 K | $222.75 M |
| 10/24/2025 | $8.54 | $8.79 (2.93%) | $8.79 | $8.41 | 69.32 K | $228.47 M |
| 10/23/2025 | $8.25 | $8.49 (2.91%) | $8.50 | $8.15 | 51.10 K | $220.67 M |
| 10/22/2025 | $8.05 | $8.22 (2.11%) | $8.22 | $8.04 | 31.70 K | $213.65 M |
| 10/21/2025 | $8.06 | $8.03 (-0.37%) | $8.13 | $7.89 | 33.90 K | $208.72 M |
| 10/20/2025 | $7.99 | $8.00 (0.13%) | $8.09 | $7.88 | 73.54 K | $207.94 M |
| 10/17/2025 | $7.78 | $8.00 (2.83%) | $8.05 | $7.61 | 35.73 K | $207.94 M |
| 10/16/2025 | $7.91 | $7.79 (-1.52%) | $7.93 | $7.79 | 29.20 K | $202.48 M |
| 10/15/2025 | $7.76 | $7.85 (1.16%) | $7.85 | $7.73 | 26.00 K | $204.04 M |
| 10/14/2025 | $7.63 | $7.75 (1.57%) | $7.82 | $7.63 | 31.30 K | $201.44 M |
| 10/13/2025 | $7.72 | $7.79 (0.91%) | $7.82 | $7.64 | 37.60 K | $202.48 M |
| 10/10/2025 | $7.89 | $7.59 (-3.8%) | $7.91 | $7.56 | 27.62 K | $197.28 M |
| 10/09/2025 | $7.37 | $7.80 (5.83%) | $7.90 | $7.37 | 77.43 K | $202.74 M |
| 10/08/2025 | $7.28 | $7.30 (0.27%) | $7.37 | $7.20 | 26.10 K | $189.74 M |
| 10/07/2025 | $7.28 | $7.27 (-0.14%) | $7.44 | $7.14 | 63.10 K | $188.96 M |
| 10/06/2025 | $7.51 | $7.27 (-3.2%) | $7.70 | $7.16 | 65.71 K | $188.96 M |
| 10/03/2025 | $7.94 | $7.52 (-5.29%) | $7.95 | $7.51 | 43.75 K | $195.46 M |
| 10/02/2025 | $7.82 | $7.91 (1.15%) | $7.95 | $7.70 | 31.23 K | $205.60 M |
| 10/01/2025 | $7.90 | $7.85 (-0.63%) | $7.95 | $7.83 | 32.40 K | $204.04 M |
| 09/30/2025 | $7.88 | $7.81 (-0.89%) | $7.98 | $7.75 | 39.02 K | $203.00 M |
| 09/29/2025 | $7.79 | $7.88 (1.16%) | $7.97 | $7.70 | 52.73 K | $204.82 M |
| 09/26/2025 | $7.53 | $7.81 (3.72%) | $7.87 | $7.47 | 36.51 K | $203.00 M |
| 09/25/2025 | $7.67 | $7.48 (-2.48%) | $7.67 | $7.38 | 30.40 K | $194.42 M |
| 09/24/2025 | $7.90 | $7.84 (-0.76%) | $7.98 | $7.62 | 72.44 K | $203.78 M |
| 09/23/2025 | $8.07 | $7.91 (-1.98%) | $8.24 | $7.90 | 46.51 K | $205.60 M |
| 09/22/2025 | $7.96 | $8.10 (1.76%) | $8.36 | $7.96 | 174.70 K | $210.54 M |
| 09/19/2025 | $7.67 | $7.96 (3.78%) | $7.99 | $7.44 | 277.04 K | $206.90 M |
| 09/18/2025 | $7.49 | $7.65 (2.14%) | $7.75 | $7.37 | 35.24 K | $198.84 M |
| 09/17/2025 | $7.34 | $7.41 (0.95%) | $7.74 | $7.33 | 56.93 K | $192.60 M |
| 09/16/2025 | $7.43 | $7.42 (-0.13%) | $7.45 | $7.19 | 31.00 K | $192.86 M |
| 09/15/2025 | $7.14 | $7.43 (4.06%) | $7.50 | $7.02 | 56.88 K | $193.12 M |
| 09/12/2025 | $7.06 | $7.05 (-0.14%) | $7.25 | $6.96 | 37.90 K | $183.24 M |
| 09/11/2025 | $7.21 | $7.09 (-1.66%) | $7.21 | $6.95 | 59.20 K | $184.28 M |
| 09/10/2025 | $7.48 | $7.15 (-4.41%) | $7.48 | $7.12 | 54.74 K | $185.84 M |
| 09/09/2025 | $7.65 | $7.56 (-1.18%) | $7.66 | $7.36 | 38.35 K | $196.50 M |
| 09/08/2025 | $7.47 | $7.63 (2.14%) | $7.76 | $7.40 | 93.35 K | $198.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
