Envela Corporation - Price History
Monthly price history for ELA (Envela Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.62 | $4.62 |
| April 2024 | $4.29 | $4.29 |
| March 2024 | $4.62 | $4.62 |
| February 2024 | $4.30 | $4.30 |
| January 2024 | $4.35 | $4.35 |
| December 2023 | $4.86 | $4.86 |
| November 2023 | $4.38 | $4.38 |
| October 2023 | $3.92 | $3.92 |
| September 2023 | $4.74 | $4.74 |
| August 2023 | $5.10 | $5.10 |
| July 2023 | $7.49 | $7.49 |
| June 2023 | $7.36 | $7.36 |
| May 2023 | $7.19 | $7.19 |
| April 2023 | $6.31 | $6.31 |
| March 2023 | $6.50 | $6.50 |
| February 2023 | $7.30 | $7.30 |
| January 2023 | $6.68 | $6.68 |
| December 2022 | $5.26 | $5.26 |
| November 2022 | $5.17 | $5.17 |
| October 2022 | $5.25 | $5.25 |
| September 2022 | $5.06 | $5.06 |
| August 2022 | $7.26 | $7.26 |
| July 2022 | $6.65 | $6.65 |
| June 2022 | $7.13 | $7.13 |
| May 2022 | $5.30 | $5.30 |
| April 2022 | $5.43 | $5.43 |
| March 2022 | $4.66 | $4.66 |
| February 2022 | $4.17 | $4.17 |
| January 2022 | $3.97 | $3.97 |
| December 2021 | $4.07 | $4.07 |
| November 2021 | $4.07 | $4.07 |
| October 2021 | $4.37 | $4.37 |
| September 2021 | $4.16 | $4.16 |
| August 2021 | $4.23 | $4.23 |
| July 2021 | $4.42 | $4.42 |
| June 2021 | $4.80 | $4.80 |
| May 2021 | $4.28 | $4.28 |
| April 2021 | $3.88 | $3.88 |
| March 2021 | $5.02 | $5.02 |
| February 2021 | $5.25 | $5.25 |
| January 2021 | $6.26 | $6.26 |
| December 2020 | $5.20 | $5.20 |
| November 2020 | $4.62 | $4.62 |
| October 2020 | $4.04 | $4.04 |
| September 2020 | $4.29 | $4.29 |
| August 2020 | $3.88 | $3.88 |
| July 2020 | $4.23 | $4.23 |
| June 2020 | $6.10 | $6.10 |
| May 2020 | $3.59 | $3.59 |
| April 2020 | $3.65 | $3.65 |
| March 2020 | $2.52 | $2.52 |
| February 2020 | $2.66 | $2.66 |
| January 2020 | $2.17 | $2.17 |
| December 2019 | $1.35 | $1.35 |
| November 2019 | $1.40 | $1.40 |
| October 2019 | $1.28 | $1.28 |
| September 2019 | $1.20 | $1.20 |
| August 2019 | $1.26 | $1.26 |
| July 2019 | $0.81 | $0.81 |
| June 2019 | $1.30 | $1.30 |
| May 2019 | $0.72 | $0.72 |
| April 2019 | $0.44 | $0.44 |
| March 2019 | $0.43 | $0.43 |
| February 2019 | $0.45 | $0.45 |
| January 2019 | $0.42 | $0.42 |
| December 2018 | $0.46 | $0.46 |
| November 2018 | $0.48 | $0.48 |
| October 2018 | $0.52 | $0.52 |
| September 2018 | $0.64 | $0.64 |
| August 2018 | $0.67 | $0.67 |
| July 2018 | $0.72 | $0.72 |
| June 2018 | $0.72 | $0.72 |
| May 2018 | $0.81 | $0.81 |
| April 2018 | $0.84 | $0.84 |
| March 2018 | $0.83 | $0.83 |
| February 2018 | $0.93 | $0.93 |
| January 2018 | $1 | $1 |
| December 2017 | $0.93 | $0.93 |
| November 2017 | $1.04 | $1.04 |
| October 2017 | $0.90 | $0.90 |
| September 2017 | $1.34 | $1.34 |
| August 2017 | $1.33 | $1.33 |
| July 2017 | $1.68 | $1.68 |
| June 2017 | $1.67 | $1.67 |
| May 2017 | $1.65 | $1.65 |
| April 2017 | $1.64 | $1.64 |
| March 2017 | $1.49 | $1.49 |
| February 2017 | $1.38 | $1.38 |
| January 2017 | $1.24 | $1.24 |
| December 2016 | $1.24 | $1.24 |
| November 2016 | $0.95 | $0.95 |
| October 2016 | $0.93 | $0.93 |
| September 2016 | $0.84 | $0.84 |
| August 2016 | $0.85 | $0.85 |
| July 2016 | $0.85 | $0.85 |
| June 2016 | $0.73 | $0.73 |
| May 2016 | $0.53 | $0.53 |
| April 2016 | $0.55 | $0.55 |
| March 2016 | $0.49 | $0.49 |
| February 2016 | $0.60 | $0.60 |
| January 2016 | $0.40 | $0.40 |
| December 2015 | $0.33 | $0.33 |
| November 2015 | $0.37 | $0.37 |
| October 2015 | $0.36 | $0.36 |
| September 2015 | $0.35 | $0.35 |
| August 2015 | $0.27 | $0.27 |
| July 2015 | $0.38 | $0.38 |
| June 2015 | $0.45 | $0.45 |
| May 2015 | $0.40 | $0.40 |
| April 2015 | $1.30 | $1.30 |
| March 2015 | $1.49 | $1.49 |
| February 2015 | $1.40 | $1.40 |
| January 2015 | $1.51 | $1.51 |
| December 2014 | $1.22 | $1.22 |
| November 2014 | $1.35 | $1.35 |
| October 2014 | $1.15 | $1.15 |
| September 2014 | $1.37 | $1.37 |
| August 2014 | $1.46 | $1.46 |
| July 2014 | $1.55 | $1.55 |
| June 2014 | $1.46 | $1.46 |
| May 2014 | $2.01 | $2.01 |
| April 2014 | $2.70 | $2.70 |
| March 2014 | $2.15 | $2.15 |
| February 2014 | $2.44 | $2.44 |
| January 2014 | $2.08 | $2.08 |
| December 2013 | $2.23 | $2.23 |
| November 2013 | $2.41 | $2.41 |
| October 2013 | $2.49 | $2.49 |
| September 2013 | $2.97 | $2.97 |
| August 2013 | $2.85 | $2.85 |
| July 2013 | $2.25 | $2.25 |
| June 2013 | $2.96 | $2.96 |
| May 2013 | $3.38 | $3.38 |
| April 2013 | $5.09 | $5.09 |
| March 2013 | $5.61 | $5.61 |
| February 2013 | $6.12 | $6.12 |
| January 2013 | $5.73 | $5.73 |
| December 2012 | $5.43 | $5.43 |
| November 2012 | $5.64 | $5.64 |
| October 2012 | $7.43 | $7.43 |
| September 2012 | $7.43 | $7.43 |
| August 2012 | $7.43 | $7.43 |
| July 2012 | $7.43 | $7.43 |
| June 2012 | $7.43 | $7.43 |
| May 2012 | $7.43 | $7.43 |
| April 2012 | $7.43 | $7.43 |
| March 2012 | $7.48 | $7.48 |
| February 2012 | $7.86 | $7.86 |
| January 2012 | $7.27 | $7.27 |
| December 2011 | $7.47 | $7.47 |
| November 2011 | $7.75 | $7.75 |
| October 2011 | $8.34 | $8.34 |
| September 2011 | $8.10 | $8.10 |
| August 2011 | $8.57 | $8.57 |
| July 2011 | $8.86 | $8.86 |
| June 2011 | $7.10 | $7.10 |
| May 2011 | $5.75 | $5.75 |
| April 2011 | $5.80 | $5.80 |
| March 2011 | $5.10 | $5.10 |
| February 2011 | $4.17 | $4.17 |
| January 2011 | $4.42 | $4.42 |
| December 2010 | $4.28 | $4.28 |
| November 2010 | $4.10 | $4.10 |
| October 2010 | $4.05 | $4.05 |
| September 2010 | $3.71 | $3.71 |
| August 2010 | $2.70 | $2.70 |
| July 2010 | $2.90 | $2.90 |
| June 2010 | $3.17 | $3.17 |
| May 2010 | $2.51 | $2.51 |
| April 2010 | $2.56 | $2.56 |
| March 2010 | $2.25 | $2.25 |
| February 2010 | $1.62 | $1.62 |
| January 2010 | $1.37 | $1.37 |
| December 2009 | $1.41 | $1.41 |
| November 2009 | $1.37 | $1.37 |
| October 2009 | $1.50 | $1.50 |
| September 2009 | $1.42 | $1.42 |
| August 2009 | $1.24 | $1.24 |
| July 2009 | $0.94 | $0.94 |
| June 2009 | $1.10 | $1.10 |
| May 2009 | $0.97 | $0.97 |
| April 2009 | $1 | $1 |
| March 2009 | $0.85 | $0.85 |
| February 2009 | $0.85 | $0.85 |
| January 2009 | $1.40 | $1.40 |
| December 2008 | $1.70 | $1.70 |
| November 2008 | $1.25 | $1.25 |
| October 2008 | $1.71 | $1.71 |
| September 2008 | $2.57 | $2.57 |
| August 2008 | $3.15 | $3.15 |
| July 2008 | $3.40 | $3.40 |
| June 2008 | $2.92 | $2.92 |
| May 2008 | $4.32 | $4.32 |
| April 2008 | $4.04 | $4.04 |
| March 2008 | $5.04 | $5.04 |
| February 2008 | $5.40 | $5.40 |
| January 2008 | $4.70 | $4.70 |
| December 2007 | $5.25 | $5.25 |
| November 2007 | $5.35 | $5.35 |
| October 2007 | $5.90 | $5.90 |
| September 2007 | $3.55 | $3.55 |
| August 2007 | $3.72 | $3.72 |
| July 2007 | $4 | $4 |
| June 2007 | $3.64 | $3.64 |
| May 2007 | $2.55 | $2.55 |
| April 2007 | $2.40 | $2.40 |
| March 2007 | $2.43 | $2.43 |
| February 2007 | $2.57 | $2.57 |
| January 2007 | $2.74 | $2.74 |
| December 2006 | $2.54 | $2.54 |
| November 2006 | $2.46 | $2.46 |
| October 2006 | $2.37 | $2.37 |
| September 2006 | $2.50 | $2.50 |
| August 2006 | $3 | $3 |
| July 2006 | $2.30 | $2.30 |
| June 2006 | $2.39 | $2.39 |
| May 2006 | $2.51 | $2.51 |
| April 2006 | $2.32 | $2.32 |
| March 2006 | $2.25 | $2.25 |
| February 2006 | $2.10 | $2.10 |
| January 2006 | $2 | $2 |
| December 2005 | $1.99 | $1.99 |
| November 2005 | $2.20 | $2.20 |
| October 2005 | $2.25 | $2.25 |
| September 2005 | $2.38 | $2.38 |
| August 2005 | $2.55 | $2.55 |
| July 2005 | $2.55 | $2.55 |
| June 2005 | $2.69 | $2.69 |
| May 2005 | $2.42 | $2.42 |
| April 2005 | $2.50 | $2.50 |
| March 2005 | $2.60 | $2.60 |
| February 2005 | $2.55 | $2.55 |
| January 2005 | $2.64 | $2.64 |
| December 2004 | $2.82 | $2.82 |
| November 2004 | $2.49 | $2.49 |
| October 2004 | $2.60 | $2.60 |
| September 2004 | $3.02 | $3.02 |
| August 2004 | $2.74 | $2.74 |
| July 2004 | $2.77 | $2.77 |
| June 2004 | $3.05 | $3.05 |
| May 2004 | $3.20 | $3.20 |
| April 2004 | $2.75 | $2.75 |
| March 2004 | $2.84 | $2.84 |
| February 2004 | $2.88 | $2.88 |
| January 2004 | $2.46 | $2.46 |
| December 2003 | $2.35 | $2.35 |
| November 2003 | $2.05 | $2.05 |
| October 2003 | $1.23 | $1.23 |
| September 2003 | $1.24 | $1.24 |
| August 2003 | $1.25 | $1.25 |
| July 2003 | $1.25 | $1.25 |
| June 2003 | $1.15 | $1.15 |
| May 2003 | $1.30 | $1.30 |
| April 2003 | $1.19 | $1.19 |
| March 2003 | $1.17 | $1.17 |
| February 2003 | $1.15 | $1.15 |
| January 2003 | $1.05 | $1.05 |
| December 2002 | $1.08 | $1.08 |
| November 2002 | $1.18 | $1.18 |
| October 2002 | $1.22 | $1.22 |
| September 2002 | $1.17 | $1.17 |
| August 2002 | $1.17 | $1.17 |
| July 2002 | $1.50 | $1.50 |
| June 2002 | $1.55 | $1.55 |
| May 2002 | $2.25 | $2.25 |
| April 2002 | $2.12 | $2.12 |
| March 2002 | $2.10 | $2.10 |
| February 2002 | $2.45 | $2.45 |
| January 2002 | $2.57 | $2.57 |
| December 2001 | $3.40 | $3.40 |
| November 2001 | $2.05 | $2.05 |
| October 2001 | $2.27 | $2.27 |
| September 2001 | $2.22 | $2.22 |
| August 2001 | $2.30 | $2.30 |
| July 2001 | $6.80 | $6.80 |
| June 2001 | $7 | $7 |
| May 2001 | $8 | $8 |
| April 2001 | $6.65 | $6.65 |
| March 2001 | $6 | $6 |
| February 2001 | $9 | $9 |
| January 2001 | $9.50 | $9.50 |
| December 2000 | $8.62 | $8.62 |
| November 2000 | $8.50 | $8.50 |
| October 2000 | $8.75 | $8.75 |
| September 2000 | $8.12 | $8.12 |
| August 2000 | $8 | $8 |
| July 2000 | $7.50 | $7.50 |
| June 2000 | $7.50 | $7.50 |
| May 2000 | $8.75 | $8.75 |
| April 2000 | $7.12 | $7.12 |
| March 2000 | $5.25 | $5.25 |
| February 2000 | $6 | $6 |
| January 2000 | $4.50 | $4.50 |
| December 1999 | $6 | $6 |
| November 1999 | $3.25 | $3.25 |
| October 1999 | $3.38 | $3.38 |
| September 1999 | $3.75 | $3.75 |
| August 1999 | $3.88 | $3.88 |
| July 1999 | $3.88 | $3.88 |
| June 1999 | $3.88 | $3.88 |
| May 1999 | $4 | $4 |
| April 1999 | $2.88 | $2.88 |
| March 1999 | $4 | $4 |
| February 1999 | $2.50 | $2.50 |
| January 1999 | $4.38 | $4.38 |
| December 1998 | $3.81 | $3.81 |
| November 1998 | $2.56 | $2.56 |
| October 1998 | $2 | $2 |
| September 1998 | $2.50 | $2.50 |
| August 1998 | $2.69 | $2.69 |
| July 1998 | $2.69 | $2.69 |
| June 1998 | $2.31 | $2.31 |
| May 1998 | $2.75 | $2.75 |
| April 1998 | $2.62 | $2.62 |
| March 1998 | $2.50 | $2.50 |
| February 1998 | $2.75 | $2.75 |
| January 1998 | $2.81 | $2.81 |
| December 1997 | $2.75 | $2.75 |
| November 1997 | $2.25 | $2.25 |
| October 1997 | $2.50 | $2.50 |
| September 1997 | $2 | $2 |
| August 1997 | $1.94 | $1.94 |
| July 1997 | $2.12 | $2.12 |
| June 1997 | $1.75 | $1.75 |
| May 1997 | $1.62 | $1.62 |
| April 1997 | $1.25 | $1.25 |
| March 1997 | $1.38 | $1.38 |
| February 1997 | $1.38 | $1.38 |
| January 1997 | $1.38 | $1.38 |
| December 1996 | $1.06 | $1.06 |
| November 1996 | $1.12 | $1.12 |
| October 1996 | $1 | $1 |
| September 1996 | $1.19 | $1.19 |
| August 1996 | $1.12 | $1.12 |
| July 1996 | $1.38 | $1.38 |
| June 1996 | $1.50 | $1.50 |
| May 1996 | $1.88 | $1.88 |
| April 1996 | $1.38 | $1.38 |
| March 1996 | $1.38 | $1.38 |
| February 1996 | $1.50 | $1.50 |
| January 1996 | $1.25 | $1.25 |
| December 1995 | $1.25 | $1.25 |
| November 1995 | $1.12 | $1.12 |
| October 1995 | $1.25 | $1.25 |
| September 1995 | $1.38 | $1.38 |
| August 1995 | $1.38 | $1.38 |
| July 1995 | $1.38 | $1.38 |
| June 1995 | $1.62 | $1.62 |
| May 1995 | $1.88 | $1.88 |
| April 1995 | $1.62 | $1.62 |
| March 1995 | $2 | $2 |
| February 1995 | $1.88 | $1.88 |
| January 1995 | $1.75 | $1.75 |
| December 1994 | $2.25 | $2.25 |
| November 1994 | $2.38 | $2.38 |
| October 1994 | $2.25 | $2.25 |
| September 1994 | $2.25 | $2.25 |
| August 1994 | $1.94 | $1.94 |
| July 1994 | $2 | $2 |
| June 1994 | $2.25 | $2.25 |
| May 1994 | $2.38 | $2.38 |
| April 1994 | $2.75 | $2.75 |
| March 1994 | $2.44 | $2.44 |
| February 1994 | $2.94 | $2.94 |
| January 1994 | $2.62 | $2.62 |
| December 1993 | $2.44 | $2.44 |
| November 1993 | $1.88 | $1.88 |
| October 1993 | $2.19 | $2.19 |
| September 1993 | $1.75 | $1.75 |
| August 1993 | $1.88 | $1.88 |
| July 1993 | $1.94 | $1.94 |
| June 1993 | $1.62 | $1.62 |
| May 1993 | $1.88 | $1.88 |
| April 1993 | $1.56 | $1.56 |
| March 1993 | $1.12 | $1.12 |
| February 1993 | $1.25 | $1.25 |
| January 1993 | $1.38 | $1.38 |
| December 1992 | $1.38 | $1.38 |
| November 1992 | $1.50 | $1.50 |
| October 1992 | $1.62 | $1.62 |
| September 1992 | $1.75 | $1.75 |
| August 1992 | $1.50 | $1.50 |
| July 1992 | $1.62 | $1.62 |
| June 1992 | $1.50 | $1.50 |
| May 1992 | $1.88 | $1.88 |
| April 1992 | $2.25 | $2.25 |
| March 1992 | $2.75 | $2.75 |
| February 1992 | $1.94 | $1.94 |
| January 1992 | $2.19 | $2.19 |
| December 1991 | $2.38 | $2.38 |
| November 1991 | $1.03 | $1.03 |
| October 1991 | $0.84 | $0.84 |
| September 1991 | $0.53 | $0.53 |
| August 1991 | $0.44 | $0.44 |
| July 1991 | $0.25 | $0.25 |
| June 1991 | $0.25 | $0.25 |
| May 1991 | $0.25 | $0.25 |
| April 1991 | $0.24 | $0.24 |
| March 1991 | $0.27 | $0.27 |
| February 1991 | $0.24 | $0.24 |
| January 1991 | $0.22 | $0.22 |
| December 1990 | $0.22 | $0.22 |
| November 1990 | $0.25 | $0.25 |
| October 1990 | $0.31 | $0.31 |
| September 1990 | $0.39 | $0.39 |
| August 1990 | $0.25 | $0.25 |
| July 1990 | $0.28 | $0.28 |
| June 1990 | $0.24 | $0.24 |
| May 1990 | $0.25 | $0.25 |
| April 1990 | $0.33 | $0.33 |
| March 1990 | $0.38 | $0.38 |
| February 1990 | $0.48 | $0.48 |
| January 1990 | $0.47 | $0.47 |
| December 1989 | $0.39 | $0.39 |
| November 1989 | $0.30 | $0.30 |
| October 1989 | $0.64 | $0.64 |
| September 1989 | $0.84 | $0.84 |
| August 1989 | $1.08 | $1.08 |
| July 1989 | $0.94 | $0.94 |
| June 1989 | $0.66 | $0.66 |
| May 1989 | $0.84 | $0.84 |
| April 1989 | $1.09 | $1.09 |
| March 1989 | $1.17 | $1.17 |
| February 1989 | $1.20 | $1.20 |
| January 1989 | $1.31 | $1.31 |
| December 1988 | $1.31 | $1.31 |
| November 1988 | $1.44 | $1.44 |
| October 1988 | $1.59 | $1.59 |
| September 1988 | $2 | $2 |
| August 1988 | $1.88 | $1.88 |
| July 1988 | $2.72 | $2.72 |
| June 1988 | $3.75 | $3.75 |
| May 1988 | $3.84 | $3.84 |
| April 1988 | $3.75 | $3.75 |
| March 1988 | $3.66 | $3.66 |
| February 1988 | $3.01 | $3.01 |
| January 1988 | $2.81 | $2.81 |
| December 1987 | $3.19 | $3.19 |
| November 1987 | $3.19 | $3.19 |
| October 1987 | $2.44 | $2.44 |
| September 1987 | $3.56 | $3.56 |
| August 1987 | $4.59 | $4.59 |
| July 1987 | $4.88 | $4.88 |
| June 1987 | $6.38 | $6.38 |
| May 1987 | $4.88 | $4.88 |
| April 1987 | $5.44 | $5.44 |
| March 1987 | $4.12 | $4.12 |
| February 1987 | $3 | $3 |
| January 1987 | $3 | $3 |
| December 1986 | $3 | $3 |
| November 1986 | $3.75 | $3.75 |
| October 1986 | $3.75 | $3.75 |
| September 1986 | $3.75 | $3.75 |
| August 1986 | $3.94 | $3.94 |
| July 1986 | $4.12 | $4.12 |
| June 1986 | $9.75 | $9.75 |
| May 1986 | $11.25 | $11.25 |
| April 1986 | $9.75 | $9.75 |
| March 1986 | $8.25 | $8.25 |
| February 1986 | $6.75 | $6.75 |
ELA
Price: $4.62
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.27 USD
P/E Ratio: 10.41
Exchange: ASE
Sector: Consumer Cyclical
Industry: Luxury Goods
Volume: 26700
Market Capitalization: 117.3 million
Average Dividend Frequency: 4