Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Envela Corporation Common Stock (NY:ELA)

6.080 -0.090 (-1.46%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2025 6.210 6.210 6.030 6.080 9,620 -0.09(-1.46%)
Jul 02, 2025 6.080 6.210 6.030 6.170 40,044 +0.04(+0.65%)
Jul 01, 2025 6.090 6.140 5.980 6.130 30,594 +0.01(+0.16%)
Jun 30, 2025 5.910 6.120 5.770 6.120 102,829 +0.33(+5.70%)
Jun 27, 2025 5.840 5.985 5.730 5.790 572,187 -0.01(-0.17%)
Jun 26, 2025 5.710 6.160 5.710 5.800 76,845 -0.05(-0.85%)
Jun 25, 2025 5.850 5.965 5.680 5.850 99,160 -0.03(-0.51%)
Jun 24, 2025 5.860 5.940 5.760 5.880 38,012 +0.03(+0.51%)
Jun 23, 2025 5.880 6.180 5.830 5.850 14,134 -0.06(-1.02%)
Jun 20, 2025 6.030 6.210 5.820 5.910 50,779 -0.04(-0.67%)
Jun 18, 2025 5.670 6.110 5.670 5.950 24,304 +0.33(+5.87%)
Jun 17, 2025 5.760 6.020 5.610 5.620 25,184 -0.17(-2.94%)
Jun 16, 2025 5.730 5.880 5.685 5.790 43,114 +0.06(+1.05%)
Jun 13, 2025 5.960 5.960 5.705 5.730 22,267 -0.24(-4.02%)
Jun 12, 2025 6.005 6.005 5.960 5.970 25,360 -0.05(-0.83%)
Jun 11, 2025 6.100 6.120 5.990 6.020 22,613 +0.00(+0.00%)
Jun 10, 2025 5.920 6.060 5.390 6.020 18,401 +0.37(+6.55%)
Jun 09, 2025 5.720 5.850 5.650 5.650 58,328 +0.02(+0.36%)
Jun 06, 2025 5.640 5.760 5.570 5.630 48,058 -0.01(-0.18%)
Jun 05, 2025 5.490 5.740 5.490 5.640 63,555 +0.16(+2.92%)
Jun 04, 2025 5.750 5.895 5.330 5.480 82,100 -0.29(-5.03%)
Jun 03, 2025 5.790 5.890 5.770 5.770 9,838 -0.04(-0.69%)
Jun 02, 2025 5.800 5.890 5.770 5.810 22,579 +0.01(+0.17%)
May 30, 2025 5.950 5.950 5.800 5.800 17,154 -0.16(-2.68%)
May 29, 2025 6.000 6.000 5.910 5.960 3,487 -0.03(-0.50%)
May 28, 2025 6.080 6.120 5.860 5.990 41,780 -0.06(-0.99%)
May 27, 2025 6.320 6.320 5.990 6.050 19,468 -0.20(-3.20%)
May 23, 2025 6.130 6.400 6.080 6.250 18,584 -0.04(-0.64%)
May 22, 2025 6.410 6.470 6.220 6.290 10,998 -0.21(-3.23%)
May 21, 2025 6.630 6.805 6.430 6.500 24,716 -0.17(-2.55%)
May 20, 2025 6.370 6.670 6.160 6.670 5,710 +0.20(+3.09%)
May 19, 2025 6.610 6.660 6.340 6.470 13,006 -0.01(-0.15%)
May 16, 2025 6.290 6.550 6.200 6.480 18,327 +0.16(+2.53%)
May 15, 2025 6.300 6.485 6.110 6.320 19,249 -0.11(-1.71%)
May 14, 2025 6.020 6.430 6.020 6.430 14,916 +0.34(+5.58%)
May 13, 2025 6.480 6.480 6.000 6.090 67,997 -0.41(-6.31%)
May 12, 2025 6.800 6.800 6.460 6.500 37,675 -0.10(-1.52%)
May 09, 2025 6.580 6.759 6.435 6.600 23,898 +0.17(+2.64%)
May 08, 2025 6.820 6.820 6.370 6.430 30,771 +0.01(+0.16%)
May 07, 2025 6.750 6.750 6.380 6.420 23,949 -0.22(-3.31%)
May 06, 2025 6.960 6.960 6.640 6.640 7,077 -0.34(-4.87%)
May 05, 2025 6.970 6.990 6.760 6.980 20,801 +0.12(+1.75%)
May 02, 2025 6.600 6.952 6.430 6.860 19,415 +0.40(+6.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.