MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELA — Envela Corporation
NYSE AmericanEnvela Corporation
$12.16
-0.03(-0.25%)
- O
- 12.20
- H
- 12.25
- L
- 11.95
- V
- 92.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.16
Period Return+93.32%
Period High$29.68
Period Low$5.33
Avg Daily Volume89.4K
Total Trading Days365
ELA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.20 | $12.25 | $11.95 | $12.16 | $-0.03 | -0.25% | 92,874 | $12.10 | $11.95 $12.25 |
| Oct 1, 2026 | $12.00 | $12.30 | $12.00 | $12.19 | +$0.11 | +0.91% | 79,178 | $12.18 | $12.00 $12.30 |
| Sep 30, 2026 | $12.46 | $12.50 | $11.97 | $12.08 | $-0.38 | -3.05% | 170,400 | $12.08 | $11.97 $12.50 |
| Sep 29, 2026 | $12.28 | $12.75 | $12.14 | $12.46 | +$0.22 | +1.80% | 85,967 | $12.36 | $12.14 $12.75 |
| Sep 28, 2026 | $12.45 | $12.57 | $12.15 | $12.24 | $-0.30 | -2.39% | 92,708 | $12.27 | $12.15 $12.57 |
| Sep 25, 2026 | $12.69 | $12.77 | $12.34 | $12.54 | $-0.08 | -0.63% | 73,495 | $12.49 | $12.34 $12.77 |
| Sep 24, 2026 | $12.47 | $12.66 | $12.24 | $12.62 | +$0.16 | +1.28% | 64,003 | $12.55 | $12.24 $12.66 |
| Sep 23, 2026 | $12.69 | $12.83 | $12.45 | $12.46 | $-0.38 | -2.96% | 62,301 | $12.57 | $12.45 $12.83 |
| Sep 22, 2026 | $13.04 | $13.17 | $12.75 | $12.84 | $-0.11 | -0.85% | 81,329 | $12.87 | $12.75 $13.17 |
| Sep 21, 2026 | $12.83 | $13.15 | $12.51 | $12.95 | +$0.49 | +3.93% | 111,320 | $12.90 | $12.51 $13.15 |
| Sep 18, 2026 | $13.48 | $13.48 | $12.35 | $12.46 | $-1.21 | -8.85% | 244,917 | $12.60 | $12.35 $13.48 |
| Sep 17, 2026 | $12.87 | $13.77 | $12.43 | $13.67 | +$0.85 | +6.63% | 660,533 | $13.53 | $12.43 $13.77 |
| Sep 16, 2026 | $13.00 | $13.06 | $12.63 | $12.82 | $-0.18 | -1.38% | 92,947 | $12.83 | $12.63 $13.06 |
| Sep 15, 2026 | $13.29 | $13.29 | $12.66 | $13.00 | $-0.22 | -1.66% | 81,699 | $12.92 | $12.66 $13.29 |
| Sep 14, 2026 | $13.29 | $13.42 | $13.18 | $13.22 | $-0.24 | -1.78% | 72,870 | $13.29 | $13.18 $13.42 |
| Sep 11, 2026 | $13.79 | $13.93 | $13.32 | $13.46 | $-0.21 | -1.54% | 85,071 | $13.50 | $13.32 $13.93 |
| Sep 10, 2026 | $13.76 | $13.87 | $13.46 | $13.67 | $-0.28 | -2.01% | 145,156 | $13.60 | $13.46 $13.87 |
| Sep 9, 2026 | $13.85 | $14.00 | $13.76 | $13.95 | $-0.11 | -0.78% | 77,782 | $13.92 | $13.76 $14.00 |
| Sep 8, 2026 | $14.10 | $14.16 | $13.73 | $14.06 | $-0.01 | -0.07% | 108,927 | $13.97 | $13.73 $14.16 |
| Sep 4, 2026 | $13.65 | $14.15 | $13.65 | $14.07 | +$0.33 | +2.40% | 50,781 | $14.02 | $13.65 $14.15 |
| Sep 3, 2026 | $13.84 | $13.90 | $13.52 | $13.74 | $-0.02 | -0.15% | 65,118 | $13.74 | $13.52 $13.90 |
| Sep 2, 2026 | $13.92 | $13.93 | $13.57 | $13.76 | $-0.06 | -0.43% | 116,777 | $13.75 | $13.57 $13.93 |
| Sep 1, 2026 | $13.76 | $13.96 | $13.30 | $13.82 | +$0.02 | +0.14% | 168,466 | $13.63 | $13.30 $13.96 |
| Aug 31, 2026 | $13.77 | $13.89 | $13.57 | $13.80 | +$0.01 | +0.07% | 121,116 | $13.78 | $13.57 $13.89 |
| Aug 28, 2026 | $13.87 | $14.22 | $13.76 | $13.79 | $-0.14 | -1.01% | 81,376 | $13.87 | $13.76 $14.22 |
| Aug 27, 2026 | $14.30 | $14.30 | $13.84 | $13.93 | $-0.27 | -1.90% | 90,332 | $13.98 | $13.84 $14.30 |
| Aug 26, 2026 | $14.10 | $14.35 | $13.90 | $14.20 | +$0.13 | +0.92% | 81,733 | $14.17 | $13.90 $14.35 |
| Aug 25, 2026 | $14.24 | $14.91 | $13.93 | $14.07 | $-0.08 | -0.57% | 94,839 | $14.08 | $13.93 $14.91 |
| Aug 24, 2026 | $14.22 | $14.81 | $14.01 | $14.15 | +$0.02 | +0.14% | 126,270 | $14.26 | $14.01 $14.81 |
| Aug 21, 2026 | $14.27 | $14.35 | $13.78 | $14.13 | +$0.03 | +0.21% | 106,783 | $14.15 | $13.78 $14.35 |