5 DAY PERFORMANCE
+14.91%
1 MONTH PERFORMANCE
+6.80%
3 MONTH PERFORMANCE
-39.32%
6 MONTH PERFORMANCE
-25.91%
YEAR-TO-DATE PERFORMANCE
-3.81%
1 YEAR PERFORMANCE
+31.73%
Envela Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.82 | $10.98 (-7.11%) | $11.85 | $10.90 | 69.11 K | |
| 11/04/2026 | $11.58 | $11.70 (1.04%) | $11.81 | $11.53 | 133.41 K | $303.77 M |
| 11/03/2026 | $11.32 | $11.27 (-0.44%) | $11.38 | $11.18 | 86.50 K | $292.61 M |
| 11/02/2026 | $11.33 | $11.25 (-0.71%) | $11.50 | $11.16 | 88.04 K | $292.09 M |
| 10/30/2026 | $11.26 | $11.20 (-0.53%) | $11.37 | $11.09 | 47.40 K | $290.79 M |
| 10/29/2026 | $11.15 | $11.38 (2.06%) | $11.45 | $11.15 | 63.30 K | $295.46 M |
| 10/28/2026 | $11.22 | $11.14 (-0.71%) | $11.22 | $10.96 | 118.20 K | $289.23 M |
| 10/27/2026 | $11.23 | $11.16 (-0.62%) | $11.31 | $11.11 | 111.33 K | $289.75 M |
| 10/26/2026 | $11.29 | $11.22 (-0.62%) | $11.49 | $11.18 | 92.74 K | $291.31 M |
| 10/23/2026 | $11.47 | $11.25 (-1.92%) | $11.47 | $11.12 | 101.40 K | $292.09 M |
| 10/22/2026 | $11.85 | $11.54 (-2.62%) | $11.87 | $11.50 | 68.35 K | $299.62 M |
| 10/21/2026 | $11.99 | $11.83 (-1.33%) | $11.99 | $11.72 | 87.10 K | $307.15 M |
| 10/20/2026 | $11.93 | $11.95 (0.17%) | $12.21 | $11.81 | 61.15 K | $310.26 M |
| 10/19/2026 | $12.10 | $11.96 (-1.16%) | $12.10 | $11.88 | 95.10 K | $310.52 M |
| 10/16/2026 | $12.08 | $12.06 (-0.17%) | $12.42 | $12.00 | 113.60 K | $313.12 M |
| 10/15/2026 | $11.90 | $12.04 (1.18%) | $12.25 | $11.90 | 92.80 K | $312.60 M |
| 10/14/2026 | $11.73 | $11.90 (1.45%) | $11.94 | $11.67 | 117.90 K | $308.97 M |
| 10/13/2026 | $11.97 | $11.83 (-1.17%) | $11.98 | $11.68 | 141.60 K | $307.15 M |
| 10/12/2026 | $11.94 | $11.96 (0.17%) | $12.02 | $11.73 | 51.60 K | $310.52 M |
| 10/09/2026 | $12.12 | $11.94 (-1.49%) | $12.13 | $11.92 | 45.90 K | $310.00 M |
| 10/08/2026 | $11.97 | $12.07 (0.84%) | $12.10 | $11.97 | 58.62 K | $313.38 M |
| 10/07/2026 | $12.02 | $12.11 (0.75%) | $12.14 | $11.85 | 67.02 K | $314.42 M |
| 10/06/2026 | $12.06 | $12.15 (0.75%) | $12.20 | $11.96 | 57.14 K | $315.46 M |
| 10/05/2026 | $12.03 | $12.05 (0.17%) | $12.13 | $11.85 | 72.63 K | $312.86 M |
| 10/02/2026 | $12.20 | $12.16 (-0.33%) | $12.25 | $11.95 | 92.90 K | $315.72 M |
| 10/01/2026 | $12.00 | $12.19 (1.58%) | $12.30 | $12.00 | 79.20 K | $316.49 M |
| 09/30/2026 | $12.46 | $12.08 (-3.05%) | $12.50 | $11.97 | 170.40 K | $313.64 M |
| 09/29/2026 | $12.28 | $12.46 (1.47%) | $12.75 | $12.14 | 86.00 K | $323.50 M |
| 09/28/2026 | $12.45 | $12.24 (-1.69%) | $12.57 | $12.15 | 92.71 K | $317.79 M |
| 09/25/2026 | $12.69 | $12.54 (-1.18%) | $12.77 | $12.34 | 73.50 K | $325.58 M |
| 09/24/2026 | $12.47 | $12.62 (1.2%) | $12.66 | $12.24 | 64.00 K | $327.66 M |
| 09/23/2026 | $12.69 | $12.46 (-1.81%) | $12.83 | $12.45 | 62.30 K | $323.50 M |
| 09/22/2026 | $13.04 | $12.84 (-1.53%) | $13.17 | $12.75 | 81.33 K | $333.37 M |
| 09/21/2026 | $12.83 | $12.95 (0.94%) | $13.15 | $12.51 | 111.32 K | $336.23 M |
| 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 |
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.
