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 — 1997

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1997-12-31$2.75$2.7541,000——
1997-12-30$2.75$2.751,500——
1997-12-29$2.63$2.63200——
1997-12-26$2.75$2.756,000——
1997-12-24$2.63$2.6312,000——
1997-12-23$2.50$2.503,500——
1997-12-22$2.38$2.381,200——
1997-12-19$2.38$2.386,200——
1997-12-18$2.44$2.440——
1997-12-17$2.44$2.44800——
1997-12-16$2.38$2.38900——
1997-12-15$2.38$2.381,000——
1997-12-12$2.50$2.503,500——
1997-12-11$2.38$2.380——
1997-12-10$2.38$2.382,200——
1997-12-09$2.13$2.131,500——
1997-12-08$2.38$2.385,000——
1997-12-05$2.13$2.131,000——
1997-12-04$2.13$2.133,500——
1997-12-03$2.13$2.130——
1997-12-02$2.13$2.13500——
1997-12-01$2.13$2.135,000——
1997-11-28$2.25$2.250——
1997-11-26$2.25$2.250——
1997-11-25$2.25$2.2519,000——
1997-11-24$2.13$2.132,000——
1997-11-21$2.25$2.25500——
1997-11-20$2.25$2.251,000——
1997-11-19$2.13$2.131,000——
1997-11-18$2.25$2.250——
1997-11-17$2.25$2.250——
1997-11-14$2.25$2.25100——
1997-11-13$2.25$2.251,800——
1997-11-12$2.50$2.500——
1997-11-11$2.50$2.500——
1997-11-10$2.50$2.500——
1997-11-07$2.50$2.500——
1997-11-06$2.50$2.500——
1997-11-05$2.50$2.500——
1997-11-04$2.50$2.501,000——
1997-11-03$2.50$2.500——
1997-10-31$2.50$2.503,000——
1997-10-30$2.50$2.500——
1997-10-29$2.50$2.504,900——
1997-10-28$2.63$2.6319,800——
1997-10-27$2.50$2.504,200——
1997-10-24$2.50$2.501,400——
1997-10-23$2.50$2.5019,100——
1997-10-22$2.50$2.503,100——
1997-10-21$2.44$2.44500——
1997-10-20$2.44$2.44500——
1997-10-17$2.38$2.382,500——
1997-10-16$2.38$2.3821,500——
1997-10-15$2.19$2.191,500——
1997-10-14$2.19$2.192,000——
1997-10-13$2.19$2.190——
1997-10-10$2.19$2.190——
1997-10-09$2.19$2.190——
1997-10-08$2.19$2.190——
1997-10-07$2.19$2.19700——
1997-10-06$2.19$2.192,700——
1997-10-03$2.13$2.139,900——
1997-10-02$2.00$2.000——
1997-10-01$2.00$2.007,100——
1997-09-30$2.00$2.005,400——
1997-09-29$1.88$1.880——
1997-09-26$1.88$1.880——
1997-09-25$1.88$1.881,500——
1997-09-24$1.69$1.695,500——
1997-09-23$1.88$1.880——
1997-09-22$1.88$1.880——
1997-09-19$1.88$1.880——
1997-09-18$1.88$1.882,000——
1997-09-17$1.88$1.880——
1997-09-16$1.88$1.882,400——
1997-09-15$2.06$2.060——
1997-09-12$2.06$2.06500——
1997-09-11$2.00$2.000——
1997-09-10$2.00$2.008,800——
1997-09-09$2.00$2.001,000——
1997-09-08$1.88$1.880——
1997-09-05$1.88$1.88600——
1997-09-04$1.94$1.940——
1997-09-03$1.94$1.940——
1997-09-02$1.94$1.940——
1997-08-29$1.94$1.947,000——
1997-08-28$2.00$2.0012,000——
1997-08-27$1.94$1.940——
1997-08-26$1.94$1.940——
1997-08-25$1.94$1.940——
1997-08-22$1.94$1.942,000——
1997-08-21$2.00$2.000——
1997-08-20$2.00$2.000——
1997-08-19$2.00$2.00600——
1997-08-18$2.06$2.060——
1997-08-15$2.06$2.061,500——
1997-08-14$1.88$1.88200——
1997-08-13$2.00$2.00500——
1997-08-12$2.13$2.130——
1997-08-11$2.13$2.130——
1997-08-08$2.13$2.132,500——
1997-08-07$2.13$2.13500——
1997-08-06$2.00$2.002,300——
1997-08-05$1.75$1.751,000——
1997-08-04$1.88$1.880——
1997-08-01$1.88$1.886,300——
1997-07-31$2.13$2.13600——
1997-07-30$2.25$2.250——
1997-07-29$2.25$2.25600——
1997-07-28$2.38$2.38600——
1997-07-25$2.38$2.38500——
1997-07-24$2.38$2.381,900——
1997-07-23$2.25$2.251,300——
1997-07-22$2.25$2.255,600——
1997-07-21$2.38$2.381,800——
1997-07-18$2.25$2.2520,000——
1997-07-17$2.00$2.000——
1997-07-16$2.00$2.002,100——
1997-07-15$2.00$2.002,000——
1997-07-14$2.00$2.002,900——
1997-07-11$2.00$2.00500——
1997-07-10$1.88$1.8811,500——
1997-07-09$1.94$1.941,400——
1997-07-08$1.88$1.881,000——
1997-07-07$2.00$2.000——
1997-07-03$2.00$2.004,100——
1997-07-02$1.94$1.943,400——
1997-07-01$1.94$1.94700——
1997-06-30$1.75$1.7526,500——
1997-06-27$1.81$1.8111,000——
1997-06-26$1.75$1.7510,700——
1997-06-25$1.50$1.500——
1997-06-24$1.50$1.500——
1997-06-23$1.50$1.5011,700——
1997-06-20$1.63$1.6312,200——
1997-06-19$1.38$1.381,000——
1997-06-18$1.50$1.501,000——
1997-06-17$1.63$1.630——
1997-06-16$1.63$1.633,000——
1997-06-13$1.63$1.632,000——
1997-06-12$1.75$1.7512,500——
1997-06-11$1.63$1.634,000——
1997-06-10$1.50$1.50800——
1997-06-09$1.38$1.383,000——
1997-06-06$1.50$1.501,500——
1997-06-05$1.63$1.63500——
1997-06-04$1.75$1.7514,900——
1997-06-03$1.38$1.382,000——
1997-06-02$1.50$1.50500——
1997-05-30$1.63$1.631,200——
1997-05-29$1.38$1.385,000——
1997-05-28$1.63$1.631,500——
1997-05-27$1.63$1.630——
1997-05-23$1.63$1.63500——
1997-05-22$1.50$1.502,000——
1997-05-21$1.63$1.63100——
1997-05-20$1.63$1.63400——
1997-05-19$1.63$1.630——
1997-05-16$1.63$1.6310,000——
1997-05-15$1.63$1.632,700——
1997-05-14$1.50$1.50600——
1997-05-13$1.63$1.63100——
1997-05-12$1.56$1.561,000——
1997-05-09$1.69$1.696,300——
1997-05-08$1.50$1.5011,000——
1997-05-07$1.63$1.639,000——
1997-05-06$1.63$1.6312,100——
1997-05-05$1.50$1.508,200——
1997-05-02$1.63$1.6323,500——
1997-05-01$1.50$1.505,600——
1997-04-30$1.25$1.25100——
1997-04-29$1.25$1.250——
1997-04-28$1.25$1.25600——
1997-04-25$1.38$1.384,000——
1997-04-24$1.38$1.382,800——
1997-04-23$1.38$1.380——
1997-04-22$1.38$1.380——
1997-04-21$1.38$1.380——
1997-04-18$1.38$1.380——
1997-04-17$1.38$1.380——
1997-04-16$1.38$1.380——
1997-04-15$1.38$1.380——
1997-04-14$1.38$1.380——
1997-04-11$1.38$1.380——
1997-04-10$1.38$1.380——
1997-04-09$1.38$1.38500——
1997-04-08$1.50$1.500——
1997-04-07$1.50$1.5018,000——
1997-04-04$1.38$1.381,500——
1997-04-03$1.38$1.381,500——
1997-04-02$1.13$1.13300——
1997-04-01$1.13$1.131,400——
1997-03-31$1.38$1.380——
1997-03-27$1.38$1.382,000——
1997-03-26$1.38$1.381,000——
1997-03-25$1.25$1.250——
1997-03-24$1.25$1.251,000——
1997-03-21$1.25$1.250——
1997-03-20$1.25$1.250——
1997-03-19$1.25$1.257,200——
1997-03-18$1.38$1.38500——
1997-03-17$1.38$1.380——
1997-03-14$1.38$1.380——
1997-03-13$1.38$1.380——
1997-03-12$1.38$1.38500——
1997-03-11$1.50$1.505,000——
1997-03-10$1.50$1.503,300——
1997-03-07$1.50$1.504,000——
1997-03-06$1.50$1.508,000——
1997-03-05$1.50$1.502,000——
1997-03-04$1.50$1.506,000——
1997-03-03$1.38$1.380——
1997-02-28$1.38$1.38200——
1997-02-27$1.25$1.251,000——
1997-02-26$1.38$1.381,000——
1997-02-25$1.50$1.500——
1997-02-24$1.50$1.500——
1997-02-21$1.50$1.501,000——
1997-02-20$1.50$1.501,000——
1997-02-19$1.38$1.381,000——
1997-02-18$1.25$1.250——
1997-02-14$1.25$1.253,000——
1997-02-13$1.50$1.502,000——
1997-02-12$1.38$1.382,000——
1997-02-11$1.38$1.383,000——
1997-02-10$1.38$1.384,200——
1997-02-07$1.00$1.005,000——
1997-02-06$1.13$1.130——
1997-02-05$1.13$1.130——
1997-02-04$1.13$1.131,000——
1997-02-03$1.25$1.259,500——
1997-01-31$1.38$1.387,300——
1997-01-30$1.13$1.133,500——
1997-01-29$1.00$1.005,700——
1997-01-28$1.00$1.009,500——
1997-01-27$1.00$1.0010,000——
1997-01-24$1.13$1.137,000——
1997-01-23$1.13$1.135,400——
1997-01-22$1.00$1.0025,500——
1997-01-21$1.00$1.0010,000——
1997-01-20$1.00$1.005,000——
1997-01-17$1.00$1.002,300——
1997-01-16$0.88$0.882,100——
1997-01-15$1.00$1.0011,500——
1997-01-14$1.00$1.005,000——
1997-01-13$1.00$1.00100——
1997-01-10$1.00$1.000——
1997-01-09$1.00$1.000——
1997-01-08$1.00$1.0011,500——
1997-01-07$1.13$1.134,500——
1997-01-06$1.00$1.001,000——
1997-01-03$1.00$1.0010,000——
1997-01-02$1.00$1.0021,000——