5 DAY PERFORMANCE
-51.29%
1 MONTH PERFORMANCE
-46.04%
3 MONTH PERFORMANCE
-22.09%
6 MONTH PERFORMANCE
-2.72%
YEAR-TO-DATE PERFORMANCE
-3.81%
1 YEAR PERFORMANCE
+117.77%
Envela Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $27.48 | $27.53 (0.18%) | $28.00 | $26.04 | 101.42 K | $714.77 M |
| 06/18/2026 | $26.50 | $27.48 (3.7%) | $27.69 | $26.41 | 86.19 K | $713.48 M |
| 06/17/2026 | $26.30 | $26.42 (0.46%) | $26.65 | $26.06 | 51.60 K | $685.96 M |
| 06/16/2026 | $27.23 | $25.92 (-4.81%) | $27.58 | $25.42 | 72.01 K | $672.97 M |
| 06/15/2026 | $27.47 | $26.96 (-1.86%) | $28.21 | $26.74 | 111.60 K | $699.98 M |
| 06/12/2026 | $26.75 | $27.30 (2.06%) | $27.49 | $25.60 | 103.10 K | $708.80 M |
| 06/11/2026 | $25.38 | $26.76 (5.44%) | $26.80 | $25.36 | 68.11 K | $694.78 M |
| 06/10/2026 | $24.75 | $25.28 (2.14%) | $25.42 | $24.46 | 89.40 K | $656.36 M |
| 06/09/2026 | $23.82 | $24.87 (4.41%) | $25.00 | $23.30 | 124.73 K | $645.71 M |
| 06/08/2026 | $23.70 | $23.50 (-0.84%) | $24.54 | $23.31 | 80.51 K | $610.14 M |
| 06/05/2026 | $23.62 | $23.54 (-0.34%) | $24.86 | $23.27 | 109.45 K | $611.18 M |
| 06/04/2026 | $24.33 | $24.81 (1.97%) | $25.04 | $24.14 | 79.17 K | $644.15 M |
| 06/03/2026 | $24.39 | $24.13 (-1.07%) | $25.11 | $23.57 | 97.11 K | $626.50 M |
| 06/02/2026 | $25.28 | $24.64 (-2.53%) | $25.28 | $24.01 | 113.02 K | $639.74 M |
| 06/01/2026 | $24.89 | $23.99 (-3.62%) | $25.41 | $23.70 | 133.62 K | $622.86 M |
| 05/29/2026 | $27.66 | $25.46 (-7.95%) | $28.90 | $24.99 | 175.07 K | $661.03 M |
| 05/28/2026 | $26.89 | $27.51 (2.31%) | $27.59 | $25.71 | 141.62 K | $714.26 M |
| 05/27/2026 | $25.71 | $26.80 (4.24%) | $27.23 | $25.45 | 140.55 K | $695.82 M |
| 05/26/2026 | $24.15 | $25.64 (6.17%) | $26.50 | $24.15 | 119.24 K | $665.70 M |
| 05/22/2026 | $23.94 | $23.85 (-0.38%) | $24.42 | $23.44 | 80.57 K | $619.23 M |
| 05/21/2026 | $24.50 | $23.97 (-2.16%) | $24.80 | $23.55 | 67.40 K | $622.34 M |
| 05/20/2026 | $22.93 | $24.07 (4.97%) | $24.09 | $22.25 | 158.30 K | $624.94 M |
| 05/19/2026 | $24.54 | $22.75 (-7.29%) | $24.72 | $22.62 | 120.29 K | $590.67 M |
| 05/18/2026 | $24.10 | $24.79 (2.86%) | $25.74 | $24.02 | 76.60 K | $643.63 M |
| 05/15/2026 | $23.71 | $24.10 (1.64%) | $24.58 | $23.51 | 70.24 K | $625.72 M |
| 05/14/2026 | $24.40 | $23.92 (-1.97%) | $24.51 | $23.46 | 142.95 K | $621.05 M |
| 05/13/2026 | $24.25 | $24.35 (0.41%) | $24.80 | $23.78 | 126.13 K | $632.21 M |
| 05/12/2026 | $24.21 | $24.17 (-0.17%) | $24.59 | $23.09 | 181.86 K | $627.54 M |
| 05/11/2026 | $25.65 | $24.27 (-5.38%) | $26.96 | $24.07 | 268.85 K | $630.13 M |
| 05/08/2026 | $23.81 | $24.62 (3.4%) | $25.09 | $22.55 | 137.05 K | $639.22 M |
| 05/07/2026 | $21.11 | $23.27 (10.23%) | $24.91 | $21.11 | 474.20 K | $604.17 M |
| 05/06/2026 | $17.84 | $19.19 (7.57%) | $19.43 | $17.15 | 253.85 K | $498.24 M |
| 05/05/2026 | $16.87 | $17.37 (2.96%) | $17.75 | $16.73 | 44.05 K | $450.99 M |
| 05/04/2026 | $17.67 | $16.76 (-5.15%) | $18.04 | $16.53 | 64.01 K | $435.15 M |
| 05/01/2026 | $17.64 | $17.80 (0.91%) | $18.22 | $17.64 | 62.51 K | $462.15 M |
| 04/30/2026 | $17.27 | $17.61 (1.97%) | $17.83 | $17.10 | 41.55 K | $457.22 M |
| 04/29/2026 | $17.82 | $17.09 (-4.1%) | $17.82 | $17.09 | 44.96 K | $443.72 M |
| 04/28/2026 | $17.80 | $17.80 (0%) | $18.14 | $17.26 | 33.85 K | $462.15 M |
| 04/27/2026 | $18.52 | $17.74 (-4.21%) | $18.52 | $17.68 | 42.23 K | $460.59 M |
| 04/24/2026 | $18.39 | $18.50 (0.6%) | $18.91 | $18.18 | 59.42 K | $480.32 M |
| 04/23/2026 | $17.80 | $18.52 (4.04%) | $18.89 | $17.80 | 108.73 K | $480.84 M |
| 04/22/2026 | $17.88 | $17.84 (-0.22%) | $18.27 | $17.64 | 51.10 K | $463.19 M |
| 04/21/2026 | $18.01 | $17.81 (-1.11%) | $18.30 | $17.27 | 68.60 K | $462.41 M |
| 04/20/2026 | $17.89 | $17.93 (0.22%) | $18.98 | $17.47 | 193.02 K | $465.53 M |
| 04/17/2026 | $17.37 | $17.91 (3.11%) | $18.00 | $17.33 | 53.70 K | $465.01 M |
| 04/16/2026 | $17.31 | $17.06 (-1.44%) | $17.55 | $16.90 | 43.30 K | $442.94 M |
| 04/15/2026 | $17.36 | $17.48 (0.69%) | $17.77 | $17.18 | 42.74 K | $453.84 M |
| 04/14/2026 | $17.45 | $17.55 (0.57%) | $17.81 | $17.29 | 54.11 K | $455.66 M |
| 04/13/2026 | $17.43 | $17.41 (-0.11%) | $17.54 | $16.67 | 111.12 K | $452.02 M |
| 04/10/2026 | $17.57 | $17.32 (-1.42%) | $18.00 | $17.30 | 43.95 K | $449.69 M |
| 04/09/2026 | $17.07 | $17.75 (3.98%) | $17.99 | $16.71 | 57.50 K | $460.85 M |
| 04/08/2026 | $17.25 | $17.08 (-0.99%) | $17.38 | $16.78 | 83.10 K | $443.46 M |
| 04/07/2026 | $16.76 | $16.78 (0.12%) | $16.81 | $16.30 | 50.84 K | $435.67 M |
| 04/06/2026 | $17.26 | $16.89 (-2.14%) | $17.26 | $16.77 | 56.70 K | $438.52 M |
| 04/02/2026 | $16.90 | $17.50 (3.55%) | $17.57 | $16.58 | 64.31 K | $454.36 M |
| 04/01/2026 | $16.84 | $17.22 (2.26%) | $17.63 | $16.84 | 65.40 K | $447.09 M |
| 03/31/2026 | $17.01 | $16.66 (-2.06%) | $17.23 | $16.09 | 88.14 K | $432.55 M |
| 03/30/2026 | $17.07 | $16.84 (-1.35%) | $17.34 | $16.75 | 39.91 K | $437.22 M |
| 03/27/2026 | $17.23 | $16.96 (-1.57%) | $17.39 | $16.72 | 107.74 K | $440.34 M |
| 03/26/2026 | $17.23 | $17.45 (1.28%) | $17.88 | $17.23 | 99.42 K | $453.06 M |
| 03/25/2026 | $17.45 | $17.41 (-0.23%) | $18.29 | $17.18 | 115.70 K | $452.02 M |
| 03/24/2026 | $16.70 | $17.28 (3.47%) | $17.60 | $16.63 | 118.39 K | $448.65 M |
| 03/23/2026 | $16.69 | $16.70 (0.06%) | $17.24 | $15.94 | 172.64 K | $433.59 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.
