Envela Corp (ELA) Historical Stock Data
5.48 ↓0.29 (-5.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELA is down -0.47% a day on average. There have been 14 days where Envela Corp closed green and 16 days where ELA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 5.75 | 5.48 | ↓$0.27 (-4.70%) | 5.37 | 5.90 | 82.10K |
| 2025-06-03 | 5.79 | 5.77 | ↓$0.02 (-0.35%) | 5.77 | 5.87 | 9.84K |
| 2025-06-02 | 5.80 | 5.81 | ↑$0.01 (0.17%) | 5.77 | 5.89 | 22.58K |
| 2025-05-30 | 5.95 | 5.80 | ↓$0.15 (-2.52%) | 5.80 | 5.95 | 17.15K |
| 2025-05-29 | 6.00 | 5.96 | ↓$0.04 (-0.67%) | 5.91 | 6.00 | 3.49K |
| 2025-05-28 | 6.08 | 5.99 | ↓$0.09 (-1.48%) | 5.86 | 6.12 | 41.78K |
| 2025-05-27 | 6.32 | 6.05 | ↓$0.27 (-4.27%) | 5.99 | 6.32 | 19.47K |
| 2025-05-23 | 6.13 | 6.25 | ↑$0.12 (1.96%) | 6.08 | 6.40 | 18.58K |
| 2025-05-22 | 6.41 | 6.29 | ↓$0.12 (-1.87%) | 6.22 | 6.47 | 11K |
| 2025-05-21 | 6.63 | 6.50 | ↓$0.13 (-1.96%) | 6.43 | 6.81 | 24.72K |
| 2025-05-20 | 6.37 | 6.67 | ↑$0.30 (4.71%) | 6.16 | 6.67 | 5.71K |
| 2025-05-19 | 6.61 | 6.47 | ↓$0.14 (-2.12%) | 6.39 | 6.66 | 13.01K |
| 2025-05-16 | 6.29 | 6.48 | ↑$0.19 (3.02%) | 6.20 | 6.55 | 18.33K |
| 2025-05-15 | 6.30 | 6.32 | ↑$0.02 (0.32%) | 6.11 | 6.49 | 19.25K |
| 2025-05-14 | 6.02 | 6.43 | ↑$0.41 (6.81%) | 6.02 | 6.43 | 14.92K |
| 2025-05-13 | 6.48 | 6.09 | ↓$0.39 (-6.02%) | 6.00 | 6.48 | 67.99K |
| 2025-05-12 | 6.80 | 6.50 | ↓$0.30 (-4.41%) | 6.46 | 6.80 | 37.68K |
| 2025-05-09 | 6.58 | 6.60 | ↑$0.02 (0.30%) | 6.48 | 6.76 | 23.90K |
| 2025-05-08 | 6.82 | 6.43 | ↓$0.39 (-5.72%) | 6.37 | 6.82 | 30.77K |
| 2025-05-07 | 6.75 | 6.42 | ↓$0.33 (-4.89%) | 6.38 | 6.75 | 23.95K |
| 2025-05-06 | 6.96 | 6.64 | ↓$0.32 (-4.60%) | 6.64 | 6.96 | 7.08K |
| 2025-05-05 | 6.97 | 6.98 | ↑$0.01 (0.14%) | 6.76 | 6.99 | 20.80K |
| 2025-05-02 | 6.60 | 6.86 | ↑$0.26 (3.94%) | 6.43 | 6.95 | 19.42K |
| 2025-05-01 | 6.35 | 6.46 | ↑$0.11 (1.73%) | 6.35 | 6.63 | 7.11K |
| 2025-04-30 | 6.38 | 6.37 | ↓$0.01 (-0.21%) | 6.37 | 6.82 | 23.05K |
| 2025-04-29 | 6.66 | 6.79 | ↑$0.13 (1.95%) | 6.60 | 6.79 | 10.85K |
| 2025-04-28 | 6.66 | 6.64 | ↓$0.02 (-0.30%) | 6.57 | 6.79 | 9.25K |
| 2025-04-25 | 6.66 | 6.66 | ↑$0.00 (0.00%) | 6.65 | 6.66 | 3.40K |
| 2025-04-24 | 6.39 | 6.66 | ↑$0.27 (4.23%) | 6.39 | 6.70 | 14.31K |
| 2025-04-23 | 6.27 | 6.43 | ↑$0.16 (2.55%) | 6.27 | 6.61 | 21.94K |
Create an account or log in to view more rows.
$ELA is going to have a run next month
$ELA wow you bulls are losers
$ELA do what the markets tells you to do not the other way around
$ELA power hour will be fucking crazy
$ELA LFGGGGGG
$ELA Powell save me
$ELA tomorrow will be an explosion day
I believe it!
$ELA lock and load
$ELA Lol she wants higher
$ELA Awaiting buy signal..