NYSE:ELA | Historical Stock Price | Envela Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-03-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.28$0.70$1.75$4.42$11.16$28.151992-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.25$2.250——
1994-12-29$2.25$2.250——
1994-12-28$2.25$2.252,700——
1994-12-27$2.13$2.130——
1994-12-23$2.13$2.130——
1994-12-22$2.13$2.130——
1994-12-21$2.13$2.130——
1994-12-20$2.13$2.130——
1994-12-19$2.13$2.130——
1994-12-16$2.13$2.13500——
1994-12-15$2.25$2.250——
1994-12-14$2.25$2.25500——
1994-12-13$2.25$2.25200——
1994-12-12$2.38$2.38400——
1994-12-09$2.25$2.25500——
1994-12-08$2.13$2.131,000——
1994-12-07$2.25$2.250——
1994-12-06$2.25$2.250——
1994-12-05$2.25$2.250——
1994-12-02$2.25$2.251,000——
1994-12-01$2.25$2.25500——
1994-11-30$2.38$2.38500——
1994-11-29$2.25$2.250——
1994-11-28$2.25$2.25100——
1994-11-25$2.25$2.25500——
1994-11-23$2.13$2.13200——
1994-11-22$2.13$2.13500——
1994-11-21$2.00$2.000——
1994-11-18$2.00$2.00500——
1994-11-17$2.13$2.130——
1994-11-16$2.13$2.13300——
1994-11-15$2.13$2.130——
1994-11-14$2.13$2.13500——
1994-11-11$2.25$2.25500——
1994-11-10$2.25$2.251,200——
1994-11-09$2.25$2.250——
1994-11-08$2.25$2.250——
1994-11-07$2.25$2.250——
1994-11-04$2.25$2.250——
1994-11-03$2.25$2.250——
1994-11-02$2.25$2.250——
1994-11-01$2.25$2.250——
1994-10-31$2.25$2.25100——
1994-10-28$2.25$2.25900——
1994-10-27$2.38$2.380——
1994-10-26$2.38$2.38600——
1994-10-25$2.50$2.500——
1994-10-24$2.50$2.500——
1994-10-21$2.50$2.502,100——
1994-10-20$2.25$2.250——
1994-10-19$2.25$2.251,100——
1994-10-18$2.38$2.38900——
1994-10-17$2.25$2.250——
1994-10-14$2.25$2.251,000——
1994-10-13$2.25$2.250——
1994-10-12$2.25$2.251,400——
1994-10-11$2.38$2.381,500——
1994-10-10$2.38$2.38200——
1994-10-07$2.38$2.380——
1994-10-06$2.38$2.380——
1994-10-05$2.38$2.380——
1994-10-04$2.38$2.381,300——
1994-10-03$2.25$2.254,600——
1994-09-30$2.25$2.251,000——
1994-09-29$2.38$2.381,700——
1994-09-28$2.38$2.385,500——
1994-09-27$2.44$2.442,000——
1994-09-26$2.38$2.382,900——
1994-09-23$2.25$2.250——
1994-09-22$2.25$2.25500——
1994-09-21$2.25$2.25500——
1994-09-20$2.13$2.131,200——
1994-09-19$2.13$2.13300——
1994-09-16$2.13$2.130——
1994-09-15$2.13$2.13600——
1994-09-14$2.00$2.00400——
1994-09-13$2.00$2.000——
1994-09-12$2.00$2.00200——
1994-09-09$2.00$2.000——
1994-09-08$2.00$2.00100——
1994-09-07$1.94$1.941,700——
1994-09-06$1.88$1.88500——
1994-09-02$1.81$1.813,300——
1994-09-01$1.94$1.940——
1994-08-31$1.94$1.94500——
1994-08-30$1.94$1.940——
1994-08-29$1.94$1.941,000——
1994-08-26$2.00$2.001,000——
1994-08-25$1.88$1.88500——
1994-08-24$1.94$1.940——
1994-08-23$1.94$1.940——
1994-08-22$1.94$1.941,700——
1994-08-19$2.00$2.000——
1994-08-18$2.00$2.00800——
1994-08-17$1.88$1.88100——
1994-08-16$1.88$1.880——
1994-08-15$1.88$1.88100——
1994-08-12$1.88$1.880——
1994-08-11$1.88$1.880——
1994-08-10$1.88$1.880——
1994-08-09$1.88$1.880——
1994-08-08$1.88$1.880——
1994-08-05$1.88$1.88100——
1994-08-04$1.88$1.881,000——
1994-08-03$1.88$1.880——
1994-08-02$1.88$1.880——
1994-08-01$1.88$1.886,300——
1994-07-29$2.00$2.007,200——
1994-07-28$2.00$2.001,000——
1994-07-27$2.13$2.132,600——
1994-07-26$2.13$2.13200——
1994-07-25$2.06$2.06300——
1994-07-22$2.06$2.062,000——
1994-07-21$2.25$2.25500——
1994-07-20$2.13$2.130——
1994-07-19$2.13$2.132,500——
1994-07-18$2.25$2.250——
1994-07-15$2.25$2.250——
1994-07-14$2.25$2.250——
1994-07-13$2.25$2.250——
1994-07-12$2.25$2.251,600——
1994-07-11$2.25$2.250——
1994-07-08$2.25$2.250——
1994-07-07$2.25$2.250——
1994-07-06$2.25$2.250——
1994-07-05$2.25$2.250——
1994-07-01$2.25$2.250——
1994-06-30$2.25$2.250——
1994-06-29$2.25$2.250——
1994-06-28$2.25$2.250——
1994-06-27$2.25$2.250——
1994-06-24$2.25$2.250——
1994-06-23$2.25$2.25600——
1994-06-22$2.38$2.380——
1994-06-21$2.38$2.380——
1994-06-20$2.38$2.380——
1994-06-17$2.38$2.38500——
1994-06-16$2.25$2.250——
1994-06-15$2.25$2.250——
1994-06-14$2.25$2.250——
1994-06-13$2.25$2.250——
1994-06-10$2.25$2.250——
1994-06-09$2.25$2.250——
1994-06-08$2.25$2.250——
1994-06-07$2.25$2.252,700——
1994-06-06$2.25$2.25100——
1994-06-03$2.38$2.380——
1994-06-02$2.38$2.380——
1994-06-01$2.38$2.380——
1994-05-31$2.38$2.380——
1994-05-27$2.38$2.380——
1994-05-26$2.38$2.381,800——
1994-05-25$2.25$2.250——
1994-05-24$2.25$2.253,000——
1994-05-23$2.25$2.25200——
1994-05-20$2.25$2.250——
1994-05-19$2.25$2.25900——
1994-05-18$2.25$2.25300——
1994-05-17$2.38$2.380——
1994-05-16$2.38$2.380——
1994-05-13$2.38$2.380——
1994-05-12$2.38$2.38800——
1994-05-11$2.38$2.38500——
1994-05-10$2.50$2.500——
1994-05-09$2.50$2.501,000——
1994-05-06$2.50$2.500——
1994-05-05$2.50$2.50500——
1994-05-04$2.63$2.630——
1994-05-03$2.63$2.630——
1994-05-02$2.63$2.631,000——
1994-04-29$2.75$2.752,000——
1994-04-28$2.75$2.752,000——
1994-04-26$2.50$2.500——
1994-04-25$2.50$2.501,700——
1994-04-22$2.50$2.500——
1994-04-21$2.50$2.501,500——
1994-04-20$2.25$2.25500——
1994-04-19$2.38$2.380——
1994-04-18$2.38$2.38300——
1994-04-15$2.31$2.310——
1994-04-14$2.31$2.31900——
1994-04-13$2.31$2.310——
1994-04-12$2.31$2.31300——
1994-04-11$2.38$2.380——
1994-04-08$2.38$2.380——
1994-04-07$2.38$2.380——
1994-04-06$2.38$2.380——
1994-04-05$2.38$2.380——
1994-04-04$2.38$2.38600——
1994-03-31$2.44$2.44600——
1994-03-30$2.56$2.560——
1994-03-29$2.56$2.560——
1994-03-28$2.56$2.560——
1994-03-25$2.56$2.560——
1994-03-24$2.56$2.560——
1994-03-23$2.56$2.560——
1994-03-22$2.56$2.560——
1994-03-21$2.56$2.561,200——
1994-03-18$2.63$2.634,500——
1994-03-17$2.69$2.690——
1994-03-16$2.69$2.69200——
1994-03-15$2.69$2.690——
1994-03-14$2.69$2.69500——
1994-03-11$2.75$2.752,000——
1994-03-10$2.81$2.810——
1994-03-09$2.81$2.810——
1994-03-08$2.81$2.81800——
1994-03-07$3.00$3.000——
1994-03-04$3.00$3.00300——
1994-03-03$3.00$3.00600——
1994-03-02$3.00$3.00300——
1994-03-01$3.00$3.00500——
1994-02-28$2.94$2.94500——
1994-02-25$3.00$3.000——
1994-02-24$3.00$3.001,700——
1994-02-23$2.88$2.880——
1994-02-22$2.88$2.882,600——
1994-02-18$3.13$3.132,800——
1994-02-17$3.19$3.192,500——
1994-02-16$3.13$3.131,600——
1994-02-15$2.88$2.883,500——
1994-02-14$2.56$2.561,000——
1994-02-11$2.50$2.500——
1994-02-10$2.50$2.504,400——
1994-02-09$2.50$2.500——
1994-02-08$2.50$2.50600——
1994-02-07$2.50$2.501,800——
1994-02-04$2.56$2.561,000——
1994-02-03$2.50$2.50800——
1994-02-02$2.44$2.441,500——
1994-02-01$2.56$2.563,800——
1994-01-31$2.63$2.632,000——
1994-01-28$2.63$2.631,300——
1994-01-27$2.75$2.751,100——
1994-01-26$2.75$2.75100——
1994-01-25$2.81$2.810——
1994-01-24$2.81$2.810——
1994-01-21$2.81$2.812,000——
1994-01-20$2.94$2.941,300——
1994-01-19$2.94$2.94100——
1994-01-18$2.88$2.88500——
1994-01-17$2.94$2.94300——
1994-01-14$3.00$3.00300——
1994-01-13$2.94$2.946,400——
1994-01-12$3.06$3.064,800——
1994-01-11$3.19$3.194,900——
1994-01-10$3.00$3.0010,500——
1994-01-07$3.00$3.008,000——
1994-01-06$3.19$3.1913,400——
1994-01-05$2.94$2.949,700——
1994-01-04$2.75$2.755,100——
1994-01-03$2.63$2.633,300——