ELA - Envela Corp
24.17
-0.100 -0.414%
Share volume: 181,542
Last Updated: 05-12-2026
Retail/Retail – Jewelry Stores:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$24.27
-0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $24.21 | $24.21 | $24.59 | $24.59 | $23.09 | $23.09 | $24.17 | $24.17 | 181,542 | $181,542.00 |
| 05-11-2026 | $25.65 | $25.65 | $26.96 | $26.96 | $24.07 | $24.07 | $24.27 | $24.27 | 268,845 | $268,845.00 |
| 05-08-2026 | $23.81 | $23.81 | $25.09 | $25.09 | $22.55 | $22.55 | $24.62 | $24.62 | 137,050 | $137,050.00 |
| 05-07-2026 | $21.11 | $21.11 | $24.91 | $24.91 | $21.11 | $21.11 | $23.27 | $23.27 | 474,170 | $474,170.00 |
| 05-06-2026 | $17.84 | $17.84 | $19.43 | $19.43 | $17.15 | $17.15 | $19.19 | $19.19 | 253,847 | $253,847.00 |
| 05-05-2026 | $16.87 | $16.87 | $17.75 | $17.75 | $16.73 | $16.73 | $17.37 | $17.37 | 44,054 | $44,054.00 |
| 05-04-2026 | $17.67 | $17.67 | $18.04 | $18.04 | $16.53 | $16.53 | $16.76 | $16.76 | 64,010 | $64,010.00 |
| 05-01-2026 | $17.64 | $17.64 | $18.22 | $18.22 | $17.64 | $17.64 | $17.80 | $17.80 | 62,508 | $62,508.00 |
| 04-30-2026 | $17.27 | $17.27 | $17.83 | $17.83 | $17.10 | $17.10 | $17.61 | $17.61 | 41,552 | $41,552.00 |
| 04-29-2026 | $17.82 | $17.82 | $17.82 | $17.82 | $17.09 | $17.09 | $17.09 | $17.09 | 44,963 | $44,963.00 |