5 DAY PERFORMANCE
+1.71%
1 MONTH PERFORMANCE
-7.70%
3 MONTH PERFORMANCE
+24.12%
6 MONTH PERFORMANCE
+86.45%
YEAR-TO-DATE PERFORMANCE
-2.32%
1 YEAR PERFORMANCE
+93.06%
Envela Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $13.10 | $13.02 (-0.61%) | $13.76 | $12.98 | 47.40 K | $338.09 M |
| 02/17/2026 | $12.91 | $13.22 (2.4%) | $13.27 | $12.78 | 88.50 K | $343.28 M |
| 02/13/2026 | $12.83 | $12.85 (0.16%) | $13.19 | $12.65 | 46.09 K | $333.67 M |
| 02/12/2026 | $12.91 | $12.79 (-0.93%) | $13.00 | $12.66 | 73.32 K | $332.12 M |
| 02/11/2026 | $12.60 | $12.71 (0.87%) | $12.90 | $12.51 | 86.30 K | $330.04 M |
| 02/10/2026 | $12.96 | $12.66 (-2.31%) | $13.18 | $12.63 | 28.30 K | $328.74 M |
| 02/09/2026 | $13.12 | $12.96 (-1.22%) | $13.41 | $12.63 | 92.03 K | $336.53 M |
| 02/06/2026 | $12.96 | $13.35 (3.01%) | $13.44 | $12.96 | 79.04 K | $346.66 M |
| 02/05/2026 | $12.80 | $12.79 (-0.08%) | $13.11 | $12.57 | 77.70 K | $332.12 M |
| 02/04/2026 | $13.01 | $12.88 (-1%) | $13.26 | $12.65 | 98.04 K | $334.45 M |
| 02/03/2026 | $13.23 | $13.21 (-0.15%) | $13.46 | $12.99 | 80.90 K | $343.02 M |
| 02/02/2026 | $13.60 | $13.12 (-3.53%) | $14.03 | $13.01 | 104.54 K | $340.68 M |
| 01/30/2026 | $14.96 | $13.64 (-8.82%) | $15.00 | $13.47 | 92.55 K | $354.19 M |
| 01/29/2026 | $14.28 | $14.84 (3.92%) | $15.11 | $13.98 | 128.00 K | $385.35 M |
| 01/28/2026 | $13.62 | $14.19 (4.19%) | $14.24 | $13.62 | 56.51 K | $368.47 M |
| 01/27/2026 | $13.72 | $13.63 (-0.66%) | $13.75 | $13.35 | 21.38 K | $353.93 M |
| 01/26/2026 | $13.71 | $13.72 (0.07%) | $13.93 | $13.27 | 84.70 K | $356.26 M |
| 01/23/2026 | $14.13 | $13.67 (-3.26%) | $14.32 | $13.18 | 108.02 K | $354.97 M |
| 01/22/2026 | $14.17 | $14.18 (0.07%) | $14.32 | $13.90 | 52.30 K | $368.21 M |
| 01/21/2026 | $13.01 | $14.13 (8.61%) | $14.20 | $12.80 | 102.24 K | $366.91 M |
| 01/20/2026 | $13.75 | $12.78 (-7.05%) | $13.87 | $12.78 | 109.70 K | $331.86 M |
| 01/16/2026 | $14.50 | $14.16 (-2.34%) | $14.50 | $13.71 | 82.43 K | $367.69 M |
| 01/15/2026 | $13.78 | $14.46 (4.93%) | $14.57 | $13.62 | 110.53 K | $375.48 M |
| 01/14/2026 | $14.45 | $13.74 (-4.91%) | $14.50 | $13.19 | 119.11 K | $356.78 M |
| 01/13/2026 | $14.34 | $14.45 (0.77%) | $14.75 | $13.93 | 125.90 K | $375.22 M |
| 01/12/2026 | $12.56 | $14.26 (13.54%) | $14.44 | $12.55 | 152.74 K | $370.29 M |
| 01/09/2026 | $13.29 | $12.52 (-5.79%) | $13.29 | $12.51 | 101.04 K | $325.10 M |
| 01/08/2026 | $13.27 | $13.30 (0.23%) | $13.64 | $13.00 | 74.35 K | $345.36 M |
| 01/07/2026 | $12.74 | $13.26 (4.08%) | $13.61 | $12.74 | 106.30 K | $344.32 M |
| 01/06/2026 | $12.58 | $12.74 (1.27%) | $12.82 | $12.20 | 70.76 K | $330.82 M |
| 01/05/2026 | $12.21 | $12.76 (4.5%) | $12.88 | $11.00 | 99.53 K | $331.34 M |
| 01/02/2026 | $13.33 | $11.99 (-10.05%) | $13.56 | $11.94 | 121.72 K | $311.34 M |
| 12/31/2025 | $12.67 | $13.38 (5.6%) | $14.11 | $12.67 | 100.90 K | $347.44 M |
| 12/30/2025 | $12.85 | $12.53 (-2.49%) | $13.00 | $12.53 | 11.33 K | $325.36 M |
| 12/29/2025 | $12.52 | $12.81 (2.32%) | $12.98 | $12.49 | 44.32 K | $332.63 M |
| 12/26/2025 | $12.96 | $12.50 (-3.55%) | $12.96 | $12.33 | 25.60 K | $324.59 M |
| 12/24/2025 | $12.74 | $12.98 (1.88%) | $13.08 | $12.73 | 70.90 K | $337.05 M |
| 12/23/2025 | $12.80 | $12.71 (-0.7%) | $13.23 | $12.57 | 79.60 K | $330.04 M |
| 12/22/2025 | $14.49 | $13.23 (-8.7%) | $15.09 | $12.85 | 160.35 K | $343.54 M |
| 12/19/2025 | $12.84 | $14.57 (13.47%) | $15.06 | $12.54 | 365.62 K | $378.34 M |
| 12/18/2025 | $11.76 | $13.48 (14.63%) | $13.48 | $11.70 | 350.00 K | $350.03 M |
| 12/17/2025 | $12.02 | $11.70 (-2.66%) | $12.30 | $11.59 | 104.10 K | $303.81 M |
| 12/16/2025 | $12.63 | $12.44 (-1.5%) | $12.65 | $12.23 | 33.60 K | $323.03 M |
| 12/15/2025 | $12.77 | $12.56 (-1.64%) | $12.77 | $12.26 | 32.73 K | $326.14 M |
| 12/12/2025 | $12.74 | $12.52 (-1.73%) | $12.74 | $12.38 | 16.80 K | $325.10 M |
| 12/11/2025 | $12.39 | $12.54 (1.21%) | $12.86 | $12.34 | 42.44 K | $325.62 M |
| 12/10/2025 | $12.32 | $12.54 (1.79%) | $12.66 | $11.96 | 84.14 K | $325.62 M |
| 12/09/2025 | $12.53 | $12.50 (-0.24%) | $12.70 | $12.23 | 62.02 K | $324.59 M |
| 12/08/2025 | $13.06 | $12.51 (-4.21%) | $13.72 | $12.51 | 76.92 K | $324.84 M |
| 12/05/2025 | $13.38 | $13.20 (-1.35%) | $13.54 | $12.83 | 68.80 K | $342.76 M |
| 12/04/2025 | $13.35 | $13.22 (-0.97%) | $13.73 | $12.52 | 110.93 K | $343.28 M |
| 12/03/2025 | $12.75 | $13.06 (2.43%) | $13.48 | $12.51 | 158.50 K | $339.13 M |
| 12/02/2025 | $11.60 | $12.50 (7.76%) | $12.74 | $11.53 | 115.77 K | $324.59 M |
| 12/01/2025 | $11.48 | $11.56 (0.7%) | $11.71 | $11.44 | 52.60 K | $300.18 M |
| 11/28/2025 | $11.78 | $11.53 (-2.12%) | $11.97 | $11.53 | 32.73 K | $299.40 M |
| 11/26/2025 | $11.60 | $11.64 (0.34%) | $11.70 | $11.41 | 55.70 K | $302.25 M |
| 11/25/2025 | $10.80 | $11.53 (6.76%) | $11.55 | $10.80 | 67.05 K | $299.40 M |
| 11/24/2025 | $10.44 | $10.74 (2.87%) | $10.99 | $10.17 | 75.28 K | $278.88 M |
| 11/21/2025 | $10.55 | $10.49 (-0.57%) | $10.71 | $10.18 | 49.40 K | $272.39 M |
| 11/20/2025 | $10.63 | $10.57 (-0.56%) | $11.37 | $10.47 | 59.00 K | $274.47 M |
| 11/19/2025 | $10.44 | $10.53 (0.86%) | $10.60 | $10.23 | 30.13 K | $273.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
