5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
-8.72%
3 MONTH PERFORMANCE
-53.17%
6 MONTH PERFORMANCE
-22.09%
YEAR-TO-DATE PERFORMANCE
-3.81%
1 YEAR PERFORMANCE
+61.68%
Envela Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $13.48 | $12.46 (-7.57%) | $13.48 | $12.35 | 244.92 K | $323.50 M |
| 09/17/2026 | $12.87 | $13.67 (6.22%) | $13.77 | $12.43 | 660.70 K | $354.92 M |
| 09/16/2026 | $13.00 | $12.82 (-1.38%) | $13.06 | $12.63 | 92.95 K | $332.85 M |
| 09/15/2026 | $13.29 | $13.00 (-2.18%) | $13.29 | $12.66 | 81.80 K | $337.53 M |
| 09/14/2026 | $13.29 | $13.22 (-0.53%) | $13.42 | $13.18 | 72.90 K | $343.24 M |
| 09/11/2026 | $13.79 | $13.46 (-2.39%) | $13.93 | $13.32 | 85.10 K | $349.47 M |
| 09/10/2026 | $13.76 | $13.67 (-0.65%) | $13.87 | $13.46 | 145.20 K | $354.92 M |
| 09/09/2026 | $13.85 | $13.95 (0.72%) | $14.00 | $13.76 | 77.80 K | $362.19 M |
| 09/08/2026 | $14.10 | $14.06 (-0.28%) | $14.16 | $13.73 | 108.93 K | $365.05 M |
| 09/04/2026 | $13.65 | $14.07 (3.08%) | $14.15 | $13.65 | 50.80 K | $365.31 M |
| 09/03/2026 | $13.84 | $13.74 (-0.72%) | $13.90 | $13.52 | 65.12 K | $356.74 M |
| 09/02/2026 | $13.92 | $13.76 (-1.15%) | $13.93 | $13.57 | 116.80 K | $357.26 M |
| 09/01/2026 | $13.76 | $13.82 (0.44%) | $13.96 | $13.30 | 168.50 K | $358.82 M |
| 08/31/2026 | $13.77 | $13.80 (0.22%) | $13.89 | $13.57 | 121.12 K | $358.30 M |
| 08/28/2026 | $13.87 | $13.79 (-0.58%) | $14.22 | $13.76 | 81.40 K | $358.04 M |
| 08/27/2026 | $14.30 | $13.93 (-2.59%) | $14.30 | $13.84 | 90.33 K | $361.67 M |
| 08/26/2026 | $14.10 | $14.20 (0.71%) | $14.35 | $13.90 | 81.73 K | $368.68 M |
| 08/25/2026 | $14.24 | $14.07 (-1.19%) | $14.91 | $13.93 | 94.84 K | $365.31 M |
| 08/24/2026 | $14.22 | $14.15 (-0.49%) | $14.81 | $14.01 | 126.30 K | $367.38 M |
| 08/21/2026 | $14.27 | $14.13 (-0.98%) | $14.35 | $13.78 | 106.80 K | $366.86 M |
| 08/20/2026 | $14.80 | $14.10 (-4.73%) | $15.05 | $14.00 | 181.20 K | $366.09 M |
| 08/19/2026 | $15.77 | $15.00 (-4.88%) | $15.77 | $14.88 | 137.43 K | $389.45 M |
| 08/18/2026 | $15.79 | $15.60 (-1.2%) | $15.95 | $15.49 | 130.80 K | $405.03 M |
| 08/17/2026 | $16.15 | $15.82 (-2.04%) | $16.42 | $15.71 | 138.40 K | $410.74 M |
| 08/14/2026 | $16.21 | $16.03 (-1.11%) | $16.44 | $15.87 | 98.52 K | $416.19 M |
| 08/13/2026 | $16.21 | $16.18 (-0.19%) | $16.29 | $15.77 | 148.22 K | $420.09 M |
| 08/12/2026 | $16.24 | $16.15 (-0.55%) | $16.44 | $15.87 | 128.44 K | $419.31 M |
| 08/11/2026 | $16.03 | $16.08 (0.31%) | $16.36 | $15.80 | 164.82 K | $417.49 M |
| 08/10/2026 | $17.08 | $16.06 (-5.97%) | $17.46 | $16.01 | 256.80 K | $416.97 M |
| 08/07/2026 | $18.12 | $17.18 (-5.19%) | $18.67 | $17.07 | 236.20 K | $446.05 M |
| 08/06/2026 | $19.09 | $18.03 (-5.55%) | $19.09 | $16.19 | 309.05 K | $468.12 M |
| 08/05/2026 | $21.60 | $21.21 (-1.81%) | $22.14 | $21.06 | 115.82 K | $550.69 M |
| 08/04/2026 | $21.50 | $21.93 (2%) | $22.11 | $21.23 | 105.83 K | $569.38 M |
| 08/03/2026 | $21.85 | $21.36 (-2.24%) | $22.03 | $21.19 | 97.80 K | $554.58 M |
| 07/31/2026 | $21.87 | $21.68 (-0.87%) | $21.89 | $21.37 | 90.44 K | $562.89 M |
| 07/30/2026 | $21.81 | $21.68 (-0.6%) | $22.27 | $21.40 | 116.12 K | $562.89 M |
| 07/29/2026 | $21.19 | $21.22 (0.14%) | $21.53 | $20.42 | 144.40 K | $550.94 M |
| 07/28/2026 | $21.30 | $21.39 (0.42%) | $21.42 | $20.79 | 167.42 K | $555.36 M |
| 07/27/2026 | $20.86 | $21.45 (2.83%) | $21.70 | $20.75 | 140.05 K | $556.92 M |
| 07/24/2026 | $21.20 | $20.65 (-2.59%) | $21.20 | $20.31 | 89.81 K | $536.15 M |
| 07/23/2026 | $21.30 | $20.88 (-1.97%) | $21.49 | $20.80 | 114.20 K | $542.12 M |
| 07/22/2026 | $21.33 | $21.34 (0.05%) | $21.53 | $20.71 | 111.40 K | $554.06 M |
| 07/21/2026 | $20.13 | $21.47 (6.66%) | $21.65 | $20.13 | 156.57 K | $557.44 M |
| 07/20/2026 | $21.19 | $20.67 (-2.45%) | $21.50 | $20.23 | 141.60 K | $536.67 M |
| 07/17/2026 | $20.54 | $21.06 (2.53%) | $21.33 | $20.50 | 135.08 K | $546.79 M |
| 07/16/2026 | $21.41 | $20.98 (-2.01%) | $21.50 | $20.75 | 106.44 K | $544.71 M |
| 07/15/2026 | $22.13 | $21.64 (-2.21%) | $22.81 | $21.38 | 78.59 K | $561.85 M |
| 07/14/2026 | $22.52 | $22.32 (-0.89%) | $22.88 | $22.00 | 80.80 K | $579.50 M |
| 07/13/2026 | $22.60 | $22.39 (-0.93%) | $23.57 | $21.93 | 267.93 K | $581.32 M |
| 07/10/2026 | $23.16 | $22.60 (-2.42%) | $23.61 | $22.45 | 141.10 K | $586.77 M |
| 07/09/2026 | $23.64 | $22.68 (-4.06%) | $23.98 | $22.67 | 106.95 K | $588.85 M |
| 07/08/2026 | $23.24 | $23.50 (1.12%) | $23.98 | $22.91 | 137.84 K | $610.14 M |
| 07/07/2026 | $25.11 | $23.54 (-6.25%) | $25.11 | $22.85 | 238.50 K | $611.18 M |
| 07/06/2026 | $25.56 | $25.14 (-1.64%) | $26.50 | $24.43 | 88.74 K | $652.72 M |
| 07/02/2026 | $27.14 | $25.56 (-5.82%) | $27.14 | $25.26 | 102.81 K | $663.63 M |
| 07/01/2026 | $28.66 | $26.92 (-6.07%) | $28.77 | $26.44 | 118.40 K | $698.94 M |
| 06/30/2026 | $28.60 | $28.88 (0.98%) | $29.68 | $27.95 | 213.97 K | $749.83 M |
| 06/29/2026 | $27.75 | $28.62 (3.14%) | $28.80 | $27.20 | 128.40 K | $743.07 M |
| 06/26/2026 | $26.48 | $27.79 (4.95%) | $28.88 | $25.39 | 399.35 K | $721.52 M |
| 06/25/2026 | $26.70 | $26.24 (-1.72%) | $27.08 | $25.54 | 133.50 K | $681.28 M |
| 06/24/2026 | $26.94 | $26.68 (-0.97%) | $28.59 | $26.37 | 162.40 K | $692.71 M |
| 06/23/2026 | $27.32 | $26.81 (-1.87%) | $27.80 | $26.53 | 65.14 K | $696.08 M |
| 06/22/2026 | $27.48 | $27.53 (0.18%) | $28.00 | $26.04 | 102.25 K | $714.77 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.
