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)

6.080 -0.090 (-1.46%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	6.210	6.210	6.030	6.080	9,620	-0.09(-1.46%)
Jul 02, 2025	6.080	6.210	6.030	6.170	40,044	+0.04(+0.65%)
Jul 01, 2025	6.090	6.140	5.980	6.130	30,594	+0.01(+0.16%)
Jun 30, 2025	5.910	6.120	5.770	6.120	102,829	+0.33(+5.70%)
Jun 27, 2025	5.840	5.985	5.730	5.790	572,187	-0.01(-0.17%)
Jun 26, 2025	5.710	6.160	5.710	5.800	76,845	-0.05(-0.85%)
Jun 25, 2025	5.850	5.965	5.680	5.850	99,160	-0.03(-0.51%)
Jun 24, 2025	5.860	5.940	5.760	5.880	38,012	+0.03(+0.51%)
Jun 23, 2025	5.880	6.180	5.830	5.850	14,134	-0.06(-1.02%)
Jun 20, 2025	6.030	6.210	5.820	5.910	50,779	-0.04(-0.67%)
Jun 18, 2025	5.670	6.110	5.670	5.950	24,304	+0.33(+5.87%)
Jun 17, 2025	5.760	6.020	5.610	5.620	25,184	-0.17(-2.94%)
Jun 16, 2025	5.730	5.880	5.685	5.790	43,114	+0.06(+1.05%)
Jun 13, 2025	5.960	5.960	5.705	5.730	22,267	-0.24(-4.02%)
Jun 12, 2025	6.005	6.005	5.960	5.970	25,360	-0.05(-0.83%)
Jun 11, 2025	6.100	6.120	5.990	6.020	22,613	+0.00(+0.00%)
Jun 10, 2025	5.920	6.060	5.390	6.020	18,401	+0.37(+6.55%)
Jun 09, 2025	5.720	5.850	5.650	5.650	58,328	+0.02(+0.36%)
Jun 06, 2025	5.640	5.760	5.570	5.630	48,058	-0.01(-0.18%)
Jun 05, 2025	5.490	5.740	5.490	5.640	63,555	+0.16(+2.92%)
Jun 04, 2025	5.750	5.895	5.330	5.480	82,100	-0.29(-5.03%)
Jun 03, 2025	5.790	5.890	5.770	5.770	9,838	-0.04(-0.69%)
Jun 02, 2025	5.800	5.890	5.770	5.810	22,579	+0.01(+0.17%)
May 30, 2025	5.950	5.950	5.800	5.800	17,154	-0.16(-2.68%)
May 29, 2025	6.000	6.000	5.910	5.960	3,487	-0.03(-0.50%)
May 28, 2025	6.080	6.120	5.860	5.990	41,780	-0.06(-0.99%)
May 27, 2025	6.320	6.320	5.990	6.050	19,468	-0.20(-3.20%)
May 23, 2025	6.130	6.400	6.080	6.250	18,584	-0.04(-0.64%)
May 22, 2025	6.410	6.470	6.220	6.290	10,998	-0.21(-3.23%)
May 21, 2025	6.630	6.805	6.430	6.500	24,716	-0.17(-2.55%)
May 20, 2025	6.370	6.670	6.160	6.670	5,710	+0.20(+3.09%)
May 19, 2025	6.610	6.660	6.340	6.470	13,006	-0.01(-0.15%)
May 16, 2025	6.290	6.550	6.200	6.480	18,327	+0.16(+2.53%)
May 15, 2025	6.300	6.485	6.110	6.320	19,249	-0.11(-1.71%)
May 14, 2025	6.020	6.430	6.020	6.430	14,916	+0.34(+5.58%)
May 13, 2025	6.480	6.480	6.000	6.090	67,997	-0.41(-6.31%)
May 12, 2025	6.800	6.800	6.460	6.500	37,675	-0.10(-1.52%)
May 09, 2025	6.580	6.759	6.435	6.600	23,898	+0.17(+2.64%)
May 08, 2025	6.820	6.820	6.370	6.430	30,771	+0.01(+0.16%)
May 07, 2025	6.750	6.750	6.380	6.420	23,949	-0.22(-3.31%)
May 06, 2025	6.960	6.960	6.640	6.640	7,077	-0.34(-4.87%)
May 05, 2025	6.970	6.990	6.760	6.980	20,801	+0.12(+1.75%)
May 02, 2025	6.600	6.952	6.430	6.860	19,415	+0.40(+6.19%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Envela Corporation Common Stock (NY:ELA)

Historical Prices