5 DAY PERFORMANCE
-27.70%
1 MONTH PERFORMANCE
-23.80%
3 MONTH PERFORMANCE
-3.60%
6 MONTH PERFORMANCE
+24.95%
YEAR-TO-DATE PERFORMANCE
-3.81%
1 YEAR PERFORMANCE
+93.83%
Envela Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.84 | $19.19 (7.57%) | $19.43 | $17.15 | 246.03 K | $474.51 M |
| 05/05/2026 | $16.87 | $17.37 (2.96%) | $17.75 | $16.73 | 44.05 K | $451.26 M |
| 05/04/2026 | $17.67 | $16.76 (-5.15%) | $18.04 | $16.53 | 64.01 K | $435.41 M |
| 05/01/2026 | $17.64 | $17.80 (0.91%) | $18.22 | $17.64 | 62.51 K | $462.43 M |
| 04/30/2026 | $17.27 | $17.61 (1.97%) | $17.83 | $17.10 | 41.55 K | $457.50 M |
| 04/29/2026 | $17.82 | $17.09 (-4.1%) | $17.82 | $17.09 | 44.96 K | $443.99 M |
| 04/28/2026 | $17.80 | $17.80 (0%) | $18.14 | $17.26 | 33.85 K | $462.43 M |
| 04/27/2026 | $18.52 | $17.74 (-4.21%) | $18.52 | $17.68 | 42.23 K | $460.87 M |
| 04/24/2026 | $18.39 | $18.50 (0.6%) | $18.91 | $18.18 | 59.42 K | $480.62 M |
| 04/23/2026 | $17.80 | $18.52 (4.04%) | $18.89 | $17.80 | 108.73 K | $481.14 M |
| 04/22/2026 | $17.88 | $17.84 (-0.22%) | $18.27 | $17.64 | 51.10 K | $463.47 M |
| 04/21/2026 | $18.01 | $17.81 (-1.11%) | $18.30 | $17.27 | 68.60 K | $462.69 M |
| 04/20/2026 | $17.89 | $17.93 (0.22%) | $18.98 | $17.47 | 193.02 K | $465.81 M |
| 04/17/2026 | $17.37 | $17.91 (3.11%) | $18.00 | $17.33 | 53.70 K | $465.29 M |
| 04/16/2026 | $17.31 | $17.06 (-1.44%) | $17.55 | $16.90 | 43.30 K | $443.21 M |
| 04/15/2026 | $17.36 | $17.48 (0.69%) | $17.77 | $17.18 | 42.74 K | $454.12 M |
| 04/14/2026 | $17.45 | $17.55 (0.57%) | $17.81 | $17.29 | 54.11 K | $455.94 M |
| 04/13/2026 | $17.43 | $17.41 (-0.11%) | $17.54 | $16.67 | 111.12 K | $452.30 M |
| 04/10/2026 | $17.57 | $17.32 (-1.42%) | $18.00 | $17.30 | 43.95 K | $449.96 M |
| 04/09/2026 | $17.07 | $17.75 (3.98%) | $17.99 | $16.71 | 57.50 K | $461.13 M |
| 04/08/2026 | $17.25 | $17.08 (-0.99%) | $17.38 | $16.78 | 83.10 K | $443.73 M |
| 04/07/2026 | $16.76 | $16.78 (0.12%) | $16.81 | $16.30 | 50.84 K | $435.93 M |
| 04/06/2026 | $17.26 | $16.89 (-2.14%) | $17.26 | $16.77 | 56.70 K | $438.79 M |
| 04/02/2026 | $16.90 | $17.50 (3.55%) | $17.57 | $16.58 | 64.31 K | $454.64 M |
| 04/01/2026 | $16.84 | $17.22 (2.26%) | $17.63 | $16.84 | 65.40 K | $447.36 M |
| 03/31/2026 | $17.01 | $16.66 (-2.06%) | $17.23 | $16.09 | 88.14 K | $432.82 M |
| 03/30/2026 | $17.07 | $16.84 (-1.35%) | $17.34 | $16.75 | 39.91 K | $437.49 M |
| 03/27/2026 | $17.23 | $16.96 (-1.57%) | $17.39 | $16.72 | 107.74 K | $440.61 M |
| 03/26/2026 | $17.23 | $17.45 (1.28%) | $17.88 | $17.23 | 99.42 K | $453.34 M |
| 03/25/2026 | $17.45 | $17.41 (-0.23%) | $18.29 | $17.18 | 115.70 K | $452.30 M |
| 03/24/2026 | $16.70 | $17.28 (3.47%) | $17.60 | $16.63 | 118.39 K | $448.92 M |
| 03/23/2026 | $16.69 | $16.70 (0.06%) | $17.24 | $15.94 | 172.64 K | $433.86 M |
| 03/20/2026 | $15.86 | $16.52 (4.16%) | $17.10 | $15.42 | 325.10 K | $429.18 M |
| 03/19/2026 | $13.03 | $15.23 (16.88%) | $17.35 | $13.03 | 1.89 M | $395.67 M |
| 03/18/2026 | $11.89 | $11.61 (-2.35%) | $12.11 | $11.59 | 84.25 K | $301.62 M |
| 03/17/2026 | $12.20 | $12.12 (-0.66%) | $12.45 | $11.89 | 52.40 K | $314.87 M |
| 03/16/2026 | $12.17 | $12.07 (-0.82%) | $12.67 | $11.97 | 49.61 K | $313.57 M |
| 03/13/2026 | $12.60 | $11.95 (-5.16%) | $12.60 | $11.87 | 85.64 K | $310.30 M |
| 03/12/2026 | $12.25 | $12.54 (2.37%) | $12.76 | $12.01 | 69.20 K | $325.62 M |
| 03/11/2026 | $12.71 | $12.56 (-1.18%) | $13.12 | $12.01 | 112.70 K | $326.14 M |
| 03/10/2026 | $12.74 | $12.82 (0.63%) | $13.40 | $12.48 | 109.00 K | $332.89 M |
| 03/09/2026 | $12.41 | $12.98 (4.59%) | $12.99 | $11.76 | 139.40 K | $337.05 M |
| 03/06/2026 | $13.10 | $12.60 (-3.82%) | $13.38 | $12.44 | 79.40 K | $327.18 M |
| 03/05/2026 | $14.53 | $13.26 (-8.74%) | $14.76 | $13.12 | 55.00 K | $344.32 M |
| 03/04/2026 | $14.20 | $14.75 (3.87%) | $14.87 | $14.01 | 104.45 K | $383.01 M |
| 03/03/2026 | $13.54 | $14.10 (4.14%) | $14.28 | $13.36 | 103.90 K | $366.13 M |
| 03/02/2026 | $13.33 | $13.73 (3%) | $13.99 | $13.23 | 93.53 K | $356.52 M |
| 02/27/2026 | $13.35 | $13.46 (0.82%) | $13.72 | $13.28 | 29.70 K | $349.51 M |
| 02/26/2026 | $13.12 | $13.45 (2.52%) | $13.68 | $12.90 | 48.44 K | $349.25 M |
| 02/25/2026 | $13.34 | $13.07 (-2.02%) | $13.48 | $12.97 | 24.93 K | $339.39 M |
| 02/24/2026 | $12.91 | $13.20 (2.25%) | $13.36 | $12.89 | 50.20 K | $342.76 M |
| 02/23/2026 | $13.29 | $12.97 (-2.41%) | $13.30 | $12.75 | 70.80 K | $336.79 M |
| 02/20/2026 | $12.88 | $13.24 (2.8%) | $13.41 | $12.78 | 45.32 K | $343.80 M |
| 02/19/2026 | $13.08 | $12.99 (-0.69%) | $13.17 | $12.70 | 64.21 K | $337.31 M |
| 02/18/2026 | $13.10 | $13.02 (-0.61%) | $13.76 | $12.98 | 47.40 K | $338.09 M |
| 02/17/2026 | $12.91 | $13.22 (2.4%) | $13.27 | $12.78 | 88.50 K | $343.28 M |
| 02/13/2026 | $12.83 | $12.85 (0.16%) | $13.19 | $12.65 | 46.09 K | $333.67 M |
| 02/12/2026 | $12.91 | $12.79 (-0.93%) | $13.00 | $12.66 | 73.32 K | $332.12 M |
| 02/11/2026 | $12.60 | $12.71 (0.87%) | $12.90 | $12.51 | 86.30 K | $330.04 M |
| 02/10/2026 | $12.96 | $12.66 (-2.31%) | $13.18 | $12.63 | 28.30 K | $328.74 M |
| 02/09/2026 | $13.12 | $12.96 (-1.22%) | $13.41 | $12.63 | 92.03 K | $336.53 M |
| 02/06/2026 | $12.96 | $13.35 (3.01%) | $13.44 | $12.96 | 79.04 K | $346.66 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.
