Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Envela Corporation Common Stock (NY:ELA)

8.000 +0.210 (+2.70%)

Official Closing Price Updated: 8:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	7.780	8.050	7.612	8.000	35,725	+0.21(+2.70%)
Oct 16, 2025	7.910	7.930	7.790	7.790	29,185	-0.06(-0.76%)
Oct 15, 2025	7.760	7.850	7.725	7.850	25,303	+0.10(+1.29%)
Oct 14, 2025	7.630	7.817	7.625	7.750	31,259	-0.04(-0.51%)
Oct 13, 2025	7.720	7.820	7.640	7.790	37,594	+0.20(+2.64%)
Oct 10, 2025	7.890	7.910	7.560	7.590	27,616	-0.21(-2.69%)
Oct 09, 2025	7.370	7.900	7.370	7.800	77,431	+0.50(+6.85%)
Oct 08, 2025	7.280	7.370	7.202	7.300	26,050	+0.03(+0.41%)
Oct 07, 2025	7.280	7.440	7.140	7.270	63,072	+0.00(+0.00%)
Oct 06, 2025	7.510	7.699	7.160	7.270	65,707	-0.25(-3.32%)
Oct 03, 2025	7.940	7.950	7.510	7.520	43,749	-0.39(-4.93%)
Oct 02, 2025	7.820	7.950	7.700	7.910	31,232	+0.06(+0.76%)
Oct 01, 2025	7.900	7.950	7.830	7.850	32,370	+0.04(+0.51%)
Sep 30, 2025	7.880	7.980	7.753	7.810	39,018	-0.07(-0.89%)
Sep 29, 2025	7.790	7.970	7.700	7.880	52,732	+0.07(+0.90%)
Sep 26, 2025	7.530	7.865	7.470	7.810	37,742	+0.33(+4.41%)
Sep 25, 2025	7.670	7.670	7.380	7.480	30,369	-0.36(-4.59%)
Sep 24, 2025	7.900	7.980	7.620	7.840	72,440	-0.07(-0.88%)
Sep 23, 2025	8.070	8.237	7.900	7.910	46,508	-0.19(-2.35%)
Sep 22, 2025	7.960	8.360	7.957	8.100	174,652	+0.14(+1.76%)
Sep 19, 2025	7.670	7.990	7.440	7.960	277,043	+0.31(+4.05%)
Sep 18, 2025	7.490	7.748	7.370	7.650	35,237	+0.24(+3.24%)
Sep 17, 2025	7.340	7.740	7.330	7.410	56,931	-0.01(-0.13%)
Sep 16, 2025	7.430	7.450	7.185	7.420	30,963	-0.01(-0.13%)
Sep 15, 2025	7.140	7.500	7.020	7.430	56,690	+0.38(+5.39%)
Sep 12, 2025	7.060	7.245	6.960	7.050	37,874	-0.04(-0.56%)
Sep 11, 2025	7.210	7.210	6.950	7.090	59,183	-0.06(-0.84%)
Sep 10, 2025	7.480	7.480	7.120	7.150	54,742	-0.41(-5.42%)
Sep 09, 2025	7.650	7.660	7.360	7.560	38,347	-0.07(-0.92%)
Sep 08, 2025	7.470	7.760	7.400	7.630	93,349	+0.14(+1.87%)
Sep 05, 2025	7.600	7.636	7.340	7.490	31,092	-0.11(-1.45%)
Sep 04, 2025	7.390	7.600	7.290	7.600	27,515	+0.28(+3.83%)
Sep 03, 2025	7.550	7.605	7.300	7.320	27,136	-0.21(-2.79%)
Sep 02, 2025	7.450	7.780	7.450	7.530	102,783	+0.06(+0.80%)
Aug 29, 2025	7.420	7.470	7.260	7.470	40,337	+0.13(+1.77%)
Aug 28, 2025	7.310	7.450	7.080	7.340	49,565	-0.01(-0.14%)
Aug 27, 2025	7.500	7.500	7.290	7.350	36,398	-0.22(-2.91%)
Aug 26, 2025	7.600	7.700	7.280	7.570	113,438	+0.01(+0.13%)
Aug 25, 2025	7.330	7.730	7.325	7.560	150,468	+0.27(+3.70%)
Aug 22, 2025	7.180	7.500	7.150	7.290	59,589	+0.16(+2.24%)
Aug 21, 2025	6.990	7.180	6.990	7.130	23,883	-0.02(-0.28%)
Aug 20, 2025	6.980	7.160	6.800	7.150	16,921	+0.14(+2.00%)
Aug 19, 2025	7.140	7.280	6.860	7.010	60,570	-0.05(-0.71%)
Aug 18, 2025	6.870	7.290	6.870	7.060	61,781	+0.12(+1.73%)
Aug 15, 2025	7.080	7.080	6.710	6.940	20,960	-0.03(-0.43%)
Aug 14, 2025	6.810	7.090	6.780	6.970	38,216	+0.07(+1.01%)
Aug 13, 2025	6.710	6.990	6.660	6.900	34,119	+0.35(+5.34%)
Aug 12, 2025	6.720	6.837	6.390	6.550	46,582	-0.15(-2.24%)
Aug 11, 2025	6.440	7.200	6.405	6.700	149,343	+0.71(+11.85%)
Aug 08, 2025	6.000	6.150	5.940	5.990	32,173	+0.04(+0.67%)
Aug 07, 2025	5.750	6.120	5.740	5.950	74,521	+0.31(+5.50%)
Aug 06, 2025	5.560	5.995	5.520	5.640	24,114	+0.02(+0.36%)
Aug 05, 2025	5.570	5.710	5.500	5.620	16,029	+0.02(+0.36%)
Aug 04, 2025	5.430	5.600	5.420	5.600	24,099	+0.11(+2.00%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Envela Corporation Common Stock (NY:ELA)

Historical Prices