5 DAY PERFORMANCE
-40.64%
1 MONTH PERFORMANCE
-45.33%
3 MONTH PERFORMANCE
-44.69%
6 MONTH PERFORMANCE
-3.60%
YEAR-TO-DATE PERFORMANCE
-3.81%
1 YEAR PERFORMANCE
+116.30%
Envela Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
