ELA - Envela Corp
16.96
-0.490 -2.889%
Share volume: 107,741
Last Updated: 03-27-2026
Retail/Retail – Jewelry Stores:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$17.45
-0.49
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $17.23 | $17.23 | $17.39 | $17.39 | $16.72 | $16.72 | $16.96 | $16.96 | 107,741 | $107,640.00 |
| 03-26-2026 | $17.23 | $17.23 | $17.88 | $17.88 | $17.23 | $17.23 | $17.45 | $17.45 | 99,417 | $99,417.00 |
| 03-25-2026 | $17.45 | $17.45 | $18.29 | $18.29 | $17.18 | $17.18 | $17.41 | $17.41 | 115,683 | $115,683.00 |
| 03-24-2026 | $16.70 | $16.70 | $17.60 | $17.60 | $16.63 | $16.63 | $17.28 | $17.28 | 118,391 | $118,391.00 |
| 03-23-2026 | $16.69 | $16.69 | $17.24 | $17.24 | $15.94 | $15.94 | $16.70 | $16.70 | 172,642 | $172,642.00 |
| 03-20-2026 | $15.86 | $15.86 | $17.10 | $17.10 | $15.42 | $15.42 | $16.52 | $16.52 | 325,097 | $325,097.00 |
| 03-19-2026 | $13.03 | $13.03 | $17.35 | $17.35 | $13.03 | $13.03 | $15.23 | $15.23 | 1,891,078 | $1,891,078.00 |
| 03-18-2026 | $11.89 | $11.89 | $12.11 | $12.11 | $11.59 | $11.59 | $11.61 | $11.61 | 84,247 | $84,247.00 |
| 03-17-2026 | $12.20 | $12.20 | $12.45 | $12.45 | $11.89 | $11.89 | $12.12 | $12.12 | 52,398 | $52,398.00 |
| 03-16-2026 | $12.17 | $12.17 | $12.67 | $12.67 | $11.97 | $11.97 | $12.07 | $12.07 | 49,609 | $49,609.00 |