5 DAY PERFORMANCE
+24.96%
1 MONTH PERFORMANCE
+9.29%
3 MONTH PERFORMANCE
+0.68%
6 MONTH PERFORMANCE
+40.08%
YEAR-TO-DATE PERFORMANCE
+3.20%
1 YEAR PERFORMANCE
+71.93%
Envela Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.35 | $5.47 (2.15%) | $5.52 | $5.35 | 17,226 | $141.52 M |
| 03/11/2025 | $5.46 | $5.35 (-2.01%) | $5.47 | $5.34 | 10,697 | $139.43 M |
| 03/10/2025 | $5.83 | $5.53 (-5.15%) | $5.83 | $5.38 | 58,737 | $144.12 M |
| 03/07/2025 | $5.97 | $5.93 (-0.67%) | $6.09 | $5.75 | 11,200 | $154.55 M |
| 03/06/2025 | $6.00 | $6.00 (0%) | $6.09 | $6.00 | 10,500 | $156.37 M |
| 03/05/2025 | $6.01 | $6.00 (-0.17%) | $6.14 | $5.95 | 14,900 | $156.37 M |
| 03/04/2025 | $5.50 | $6.10 (10.91%) | $6.26 | $5.50 | 27,343 | $158.98 M |
| 03/03/2025 | $6.30 | $6.29 (-0.16%) | $6.30 | $6.21 | 8,130 | $163.93 M |
| 02/28/2025 | $6.18 | $6.33 (2.43%) | $6.42 | $6.18 | 9,300 | $164.97 M |
| 02/27/2025 | $6.29 | $6.37 (1.27%) | $6.39 | $6.22 | 6,612 | $166.01 M |
| 02/26/2025 | $6.43 | $6.36 (-1.09%) | $6.43 | $6.33 | 12,739 | $165.75 M |
| 02/25/2025 | $6.50 | $6.38 (-1.85%) | $6.50 | $6.22 | 22,818 | $166.27 M |
| 02/24/2025 | $6.63 | $6.62 (-0.15%) | $6.64 | $6.39 | 15,000 | $172.53 M |
| 02/21/2025 | $6.63 | $6.60 (-0.45%) | $6.79 | $6.59 | 12,329 | $172.01 M |
| 02/20/2025 | $6.70 | $6.69 (-0.15%) | $6.82 | $6.63 | 8,400 | $174.35 M |
| 02/19/2025 | $6.56 | $6.77 (3.2%) | $6.90 | $6.45 | 15,900 | $176.44 M |
| 02/18/2025 | $6.63 | $6.64 (0.15%) | $6.69 | $6.50 | 23,400 | $173.05 M |
| 02/14/2025 | $6.60 | $6.74 (2.12%) | $6.74 | $6.53 | 16,700 | $175.66 M |
| 02/13/2025 | $6.68 | $6.79 (1.65%) | $7.00 | $6.68 | 8,711 | $176.96 M |
| 02/12/2025 | $6.68 | $6.78 (1.5%) | $6.92 | $6.68 | 6,645 | $176.70 M |
| 02/11/2025 | $7.05 | $6.77 (-3.97%) | $7.05 | $6.69 | 14,620 | $176.44 M |
| 02/10/2025 | $6.85 | $6.97 (1.75%) | $7.04 | $6.77 | 10,500 | $181.65 M |
| 02/07/2025 | $6.80 | $6.77 (-0.44%) | $6.92 | $6.60 | 20,710 | $176.44 M |
| 02/06/2025 | $6.74 | $6.87 (1.93%) | $6.90 | $6.38 | 29,900 | $179.04 M |
| 02/05/2025 | $6.80 | $6.82 (0.29%) | $6.88 | $6.66 | 8,426 | $177.74 M |
| 02/04/2025 | $6.56 | $6.89 (5.03%) | $6.89 | $6.56 | 11,400 | $179.57 M |
| 02/03/2025 | $6.71 | $6.66 (-0.75%) | $6.95 | $6.04 | 62,900 | $173.57 M |
| 01/31/2025 | $6.92 | $6.95 (0.43%) | $7.00 | $6.87 | 8,445 | $181.13 M |
| 01/30/2025 | $6.94 | $7.04 (1.44%) | $7.05 | $6.71 | 18,028 | $183.47 M |
| 01/29/2025 | $6.96 | $6.92 (-0.57%) | $6.96 | $6.62 | 24,100 | $180.35 M |
| 01/28/2025 | $7.05 | $6.98 (-0.99%) | $7.18 | $6.92 | 16,500 | $181.91 M |
| 01/27/2025 | $7.36 | $7.14 (-2.99%) | $7.36 | $7.03 | 8,327 | $186.08 M |
| 01/24/2025 | $7.09 | $7.40 (4.37%) | $7.48 | $7.09 | 11,800 | $192.86 M |
| 01/23/2025 | $7.20 | $7.48 (3.89%) | $7.48 | $7.10 | 20,010 | $194.94 M |
| 01/22/2025 | $7.50 | $7.35 (-2%) | $7.50 | $7.19 | 19,545 | $191.55 M |
| 01/21/2025 | $7.07 | $7.19 (1.7%) | $7.36 | $7.00 | 17,400 | $187.38 M |
| 01/17/2025 | $6.99 | $7.13 (2%) | $7.13 | $6.75 | 7,200 | $185.82 M |
| 01/16/2025 | $6.84 | $7.07 (3.36%) | $7.07 | $6.76 | 12,042 | $184.26 M |
| 01/15/2025 | $6.57 | $6.76 (2.89%) | $6.79 | $6.57 | 10,100 | $176.18 M |
| 01/14/2025 | $6.88 | $6.76 (-1.74%) | $6.89 | $6.64 | 13,900 | $176.18 M |
| 01/13/2025 | $7.15 | $6.95 (-2.8%) | $7.21 | $6.81 | 7,400 | $181.13 M |
| 01/10/2025 | $7.04 | $7.08 (0.57%) | $7.18 | $6.91 | 11,019 | $184.52 M |
| 01/08/2025 | $7.16 | $7.17 (0.14%) | $7.31 | $7.07 | 11,926 | $186.86 M |
| 01/07/2025 | $7.07 | $7.42 (4.95%) | $7.48 | $7.07 | 22,045 | $193.38 M |
| 01/06/2025 | $7.40 | $7.41 (0.14%) | $7.46 | $7.06 | 23,833 | $193.12 M |
| 01/03/2025 | $7.08 | $7.25 (2.4%) | $7.40 | $7.05 | 18,806 | $188.95 M |
| 01/02/2025 | $6.94 | $7.06 (1.73%) | $7.16 | $6.90 | 8,500 | $184.00 M |
| 12/31/2024 | $7.22 | $7.18 (-0.55%) | $7.26 | $7.07 | 9,700 | $187.12 M |
| 12/30/2024 | $7.08 | $7.19 (1.55%) | $7.40 | $7.00 | 18,125 | $187.38 M |
| 12/27/2024 | $7.22 | $7.15 (-0.97%) | $7.30 | $7.08 | 9,500 | $186.34 M |
| 12/26/2024 | $7.24 | $7.25 (0.14%) | $7.28 | $7.23 | 16,336 | $188.95 M |
| 12/24/2024 | $7.13 | $7.32 (2.66%) | $7.34 | $7.03 | 9,714 | $190.77 M |
| 12/23/2024 | $7.31 | $7.13 (-2.46%) | $7.43 | $7.13 | 20,800 | $185.82 M |
| 12/20/2024 | $7.57 | $7.43 (-1.85%) | $7.60 | $7.22 | 38,733 | $193.64 M |
| 12/19/2024 | $7.50 | $7.56 (0.8%) | $7.69 | $7.23 | 19,840 | $197.03 M |
| 12/18/2024 | $7.79 | $7.50 (-3.72%) | $7.79 | $7.50 | 30,314 | $195.46 M |
| 12/17/2024 | $7.73 | $7.81 (1.03%) | $7.87 | $7.64 | 29,224 | $203.54 M |
| 12/16/2024 | $7.41 | $7.88 (6.34%) | $7.88 | $7.27 | 40,600 | $205.37 M |
| 12/13/2024 | $7.23 | $7.40 (2.35%) | $7.40 | $7.23 | 7,639 | $192.86 M |
| 12/12/2024 | $7.40 | $7.36 (-0.54%) | $7.40 | $7.14 | 15,523 | $191.81 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.
