ELA - Envela Corp
17.81
-0.120 -0.674%
Share volume: 68,579
Last Updated: 04-21-2026
Retail/Retail – Jewelry Stores:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$17.93
-0.12
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $18.01 | $18.01 | $18.30 | $18.30 | $17.27 | $17.27 | $17.81 | $17.81 | 68,579 | $68,579.00 |
| 04-20-2026 | $17.89 | $17.89 | $18.98 | $18.98 | $17.47 | $17.47 | $17.93 | $17.93 | 193,022 | $193,022.00 |
| 04-17-2026 | $17.37 | $17.37 | $18.00 | $18.00 | $17.33 | $17.33 | $17.91 | $17.91 | 53,658 | $53,658.00 |
| 04-16-2026 | $17.31 | $17.31 | $17.55 | $17.55 | $16.90 | $16.90 | $17.06 | $17.06 | 43,267 | $43,267.00 |
| 04-15-2026 | $17.36 | $17.36 | $17.77 | $17.77 | $17.18 | $17.18 | $17.48 | $17.48 | 42,739 | $42,739.00 |
| 04-14-2026 | $17.45 | $17.45 | $17.81 | $17.81 | $17.29 | $17.29 | $17.55 | $17.55 | 54,111 | $54,111.00 |
| 04-13-2026 | $17.43 | $17.43 | $17.54 | $17.54 | $16.67 | $16.67 | $17.41 | $17.41 | 111,117 | $111,117.00 |
| 04-10-2026 | $17.57 | $17.57 | $18.00 | $18.00 | $17.30 | $17.30 | $17.32 | $17.32 | 43,950 | $43,950.00 |
| 04-09-2026 | $17.07 | $17.07 | $17.99 | $17.99 | $16.71 | $16.71 | $17.75 | $17.75 | 57,488 | $57,488.00 |
| 04-08-2026 | $17.25 | $17.25 | $17.38 | $17.38 | $16.78 | $16.78 | $17.08 | $17.08 | 83,080 | $83,080.00 |