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)

12.44 -0.12 (-0.96%)

Official Closing Price Updated: 8:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	12.63	12.65	12.23	12.44	33,580	-0.12(-0.96%)
Dec 15, 2025	12.77	12.77	12.26	12.56	32,723	+0.04(+0.32%)
Dec 12, 2025	12.74	12.74	12.38	12.52	16,797	-0.02(-0.16%)
Dec 11, 2025	12.39	12.86	12.34	12.54	42,438	+0.00(+0.00%)
Dec 10, 2025	12.32	12.66	11.96	12.54	84,139	+0.04(+0.32%)
Dec 09, 2025	12.53	12.70	12.23	12.50	62,019	-0.01(-0.08%)
Dec 08, 2025	13.06	13.72	12.51	12.51	76,919	-0.69(-5.23%)
Dec 05, 2025	13.38	13.54	12.83	13.20	68,774	-0.02(-0.15%)
Dec 04, 2025	13.35	13.73	12.52	13.22	110,925	+0.16(+1.23%)
Dec 03, 2025	12.75	13.48	12.51	13.06	158,496	+0.56(+4.48%)
Dec 02, 2025	11.60	12.74	11.53	12.50	115,361	+0.94(+8.13%)
Dec 01, 2025	11.48	11.71	11.44	11.56	52,558	+0.03(+0.26%)
Nov 28, 2025	11.78	11.97	11.53	11.53	32,734	-0.11(-0.95%)
Nov 26, 2025	11.60	11.70	11.40	11.64	55,689	+0.11(+0.95%)
Nov 25, 2025	10.80	11.55	10.80	11.53	67,032	+0.79(+7.36%)
Nov 24, 2025	10.44	10.99	10.17	10.74	75,183	+0.25(+2.38%)
Nov 21, 2025	10.55	10.71	10.18	10.49	49,376	-0.08(-0.76%)
Nov 20, 2025	10.63	11.37	10.47	10.57	58,973	+0.04(+0.38%)
Nov 19, 2025	10.44	10.60	10.22	10.53	30,128	+0.15(+1.45%)
Nov 18, 2025	10.12	10.46	10.01	10.38	36,385	+0.22(+2.17%)
Nov 17, 2025	10.48	10.48	10.08	10.16	61,904	-0.47(-4.42%)
Nov 14, 2025	10.31	10.78	10.13	10.63	51,635	+0.19(+1.82%)
Nov 13, 2025	10.88	10.88	10.02	10.44	87,013	-0.37(-3.42%)
Nov 12, 2025	11.07	11.15	10.75	10.81	42,501	-0.26(-2.35%)
Nov 11, 2025	11.29	11.35	10.87	11.07	79,639	-0.17(-1.51%)
Nov 10, 2025	10.21	11.29	9.900	11.24	207,840	+1.07(+10.52%)
Nov 07, 2025	10.21	10.32	9.990	10.17	59,181	-0.13(-1.26%)
Nov 06, 2025	10.75	10.94	9.930	10.30	111,698	+0.53(+5.42%)
Nov 05, 2025	9.640	10.00	9.508	9.770	144,909	+0.24(+2.52%)
Nov 04, 2025	9.350	9.630	9.290	9.530	56,502	+0.12(+1.28%)
Nov 03, 2025	9.160	9.520	9.102	9.410	81,663	+0.32(+3.52%)
Oct 31, 2025	8.870	9.165	8.810	9.090	65,888	+0.29(+3.30%)
Oct 30, 2025	8.800	8.950	8.530	8.800	72,391	-0.19(-2.11%)
Oct 29, 2025	9.390	9.489	8.890	8.990	79,093	-0.32(-3.44%)
Oct 28, 2025	8.620	9.320	8.570	9.310	109,573	+0.74(+8.63%)
Oct 27, 2025	8.760	8.870	8.450	8.570	91,884	-0.22(-2.50%)
Oct 24, 2025	8.540	8.790	8.410	8.790	69,323	+0.30(+3.53%)
Oct 23, 2025	8.250	8.500	8.150	8.490	51,066	+0.27(+3.28%)
Oct 22, 2025	8.050	8.220	8.035	8.220	31,697	+0.19(+2.37%)
Oct 21, 2025	8.060	8.130	7.890	8.030	33,903	+0.03(+0.37%)
Oct 20, 2025	7.990	8.090	7.880	8.000	73,536	+0.00(+0.00%)
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%)

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