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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.81$3.816,800——
1998-12-30$3.75$3.752,000——
1998-12-29$3.75$3.7526,600——
1998-12-28$3.88$3.887,100——
1998-12-24$3.75$3.7512,700——
1998-12-23$3.75$3.7518,500——
1998-12-22$2.94$2.9412,000——
1998-12-21$2.56$2.565,500——
1998-12-18$2.38$2.380——
1998-12-17$2.38$2.383,500——
1998-12-16$2.38$2.38500——
1998-12-15$2.44$2.441,000——
1998-12-14$2.25$2.250——
1998-12-11$2.25$2.25500——
1998-12-10$2.38$2.380——
1998-12-09$2.38$2.380——
1998-12-08$2.38$2.380——
1998-12-07$2.38$2.381,000——
1998-12-04$2.50$2.500——
1998-12-03$2.50$2.500——
1998-12-02$2.50$2.501,000——
1998-12-01$2.56$2.560——
1998-11-30$2.56$2.566,800——
1998-11-27$2.50$2.502,100——
1998-11-25$2.13$2.130——
1998-11-24$2.13$2.13500——
1998-11-23$2.00$2.000——
1998-11-20$2.00$2.00500——
1998-11-19$1.88$1.881,000——
1998-11-18$1.88$1.881,200——
1998-11-17$1.75$1.75800——
1998-11-16$1.88$1.880——
1998-11-13$1.88$1.881,100——
1998-11-12$1.88$1.880——
1998-11-11$1.88$1.881,000——
1998-11-10$1.88$1.880——
1998-11-09$1.88$1.8817,300——
1998-11-06$2.00$2.00100——
1998-11-05$2.00$2.000——
1998-11-04$2.00$2.000——
1998-11-03$2.00$2.00300——
1998-11-02$2.00$2.000——
1998-10-30$2.00$2.00200——
1998-10-29$1.88$1.880——
1998-10-28$1.88$1.880——
1998-10-27$1.88$1.880——
1998-10-26$1.88$1.881,000——
1998-10-23$1.75$1.751,000——
1998-10-22$1.88$1.880——
1998-10-21$1.88$1.88800——
1998-10-20$1.88$1.880——
1998-10-19$1.88$1.880——
1998-10-16$1.88$1.880——
1998-10-15$1.88$1.880——
1998-10-14$1.88$1.88600——
1998-10-13$2.00$2.000——
1998-10-12$2.00$2.00300——
1998-10-09$2.13$2.132,300——
1998-10-08$2.00$2.001,000——
1998-10-07$2.38$2.382,500——
1998-10-06$2.38$2.38500——
1998-10-05$2.50$2.50500——
1998-10-02$2.50$2.500——
1998-10-01$2.50$2.500——
1998-09-30$2.50$2.500——
1998-09-29$2.50$2.500——
1998-09-28$2.50$2.500——
1998-09-25$2.50$2.50500——
1998-09-24$2.63$2.630——
1998-09-23$2.63$2.63500——
1998-09-22$2.75$2.750——
1998-09-21$2.75$2.750——
1998-09-18$2.75$2.750——
1998-09-17$2.75$2.750——
1998-09-16$2.75$2.750——
1998-09-15$2.75$2.75500——
1998-09-14$2.88$2.880——
1998-09-11$2.88$2.880——
1998-09-10$2.88$2.882,500——
1998-09-09$2.69$2.690——
1998-09-08$2.69$2.690——
1998-09-04$2.69$2.690——
1998-09-03$2.69$2.691,700——
1998-09-02$2.69$2.690——
1998-09-01$2.69$2.690——
1998-08-31$2.69$2.691,000——
1998-08-28$2.75$2.750——
1998-08-27$2.75$2.750——
1998-08-26$2.75$2.750——
1998-08-25$2.75$2.752,800——
1998-08-24$2.69$2.690——
1998-08-21$2.69$2.690——
1998-08-20$2.69$2.690——
1998-08-19$2.69$2.698,400——
1998-08-18$2.50$2.502,000——
1998-08-17$2.50$2.500——
1998-08-14$2.50$2.5011,800——
1998-08-13$2.38$2.3829,300——
1998-08-12$2.25$2.259,500——
1998-08-11$2.50$2.500——
1998-08-10$2.50$2.500——
1998-08-07$2.50$2.501,000——
1998-08-06$2.50$2.500——
1998-08-05$2.50$2.500——
1998-08-04$2.50$2.501,500——
1998-08-03$2.69$2.690——
1998-07-31$2.69$2.69100——
1998-07-30$2.69$2.69700——
1998-07-29$2.81$2.8110,000——
1998-07-28$2.81$2.818,600——
1998-07-27$2.81$2.810——
1998-07-24$2.81$2.816,000——
1998-07-23$2.81$2.812,300——
1998-07-22$2.75$2.755,000——
1998-07-21$3.00$3.001,800——
1998-07-20$3.00$3.006,900——
1998-07-17$3.00$3.005,800——
1998-07-16$2.88$2.881,300——
1998-07-15$2.88$2.8813,200——
1998-07-14$3.13$3.1324,600——
1998-07-13$2.88$2.885,000——
1998-07-10$2.63$2.6311,500——
1998-07-09$2.31$2.310——
1998-07-08$2.31$2.310——
1998-07-07$2.31$2.310——
1998-07-06$2.31$2.310——
1998-07-02$2.31$2.310——
1998-07-01$2.31$2.310——
1998-06-30$2.31$2.310——
1998-06-29$2.31$2.311,400——
1998-06-26$2.38$2.380——
1998-06-25$2.38$2.380——
1998-06-24$2.38$2.380——
1998-06-23$2.38$2.380——
1998-06-22$2.38$2.380——
1998-06-19$2.38$2.380——
1998-06-18$2.38$2.382,000——
1998-06-17$2.38$2.382,000——
1998-06-16$2.25$2.250——
1998-06-15$2.25$2.25300——
1998-06-12$2.25$2.255,000——
1998-06-11$2.31$2.314,600——
1998-06-10$2.50$2.500——
1998-06-09$2.50$2.501,500——
1998-06-08$2.75$2.75500——
1998-06-05$2.88$2.88500——
1998-06-04$2.94$2.946,500——
1998-06-03$2.75$2.750——
1998-06-02$2.75$2.750——
1998-06-01$2.75$2.75200——
1998-05-29$2.75$2.752,500——
1998-05-28$2.50$2.500——
1998-05-27$2.50$2.500——
1998-05-26$2.50$2.502,500——
1998-05-22$2.56$2.560——
1998-05-21$2.56$2.560——
1998-05-20$2.56$2.560——
1998-05-19$2.56$2.562,200——
1998-05-18$2.56$2.562,000——
1998-05-15$2.44$2.441,500——
1998-05-14$2.38$2.380——
1998-05-13$2.38$2.381,000——
1998-05-12$2.50$2.500——
1998-05-11$2.50$2.500——
1998-05-08$2.50$2.50500——
1998-05-07$2.63$2.632,000——
1998-05-06$2.44$2.442,000——
1998-05-05$2.69$2.69700——
1998-05-04$2.75$2.751,000——
1998-05-01$2.75$2.75500——
1998-04-30$2.63$2.63500——
1998-04-29$2.50$2.507,500——
1998-04-28$2.63$2.631,900——
1998-04-27$2.88$2.880——
1998-04-24$2.88$2.880——
1998-04-23$2.88$2.881,000——
1998-04-22$2.75$2.754,000——
1998-04-21$2.88$2.8834,800——
1998-04-20$2.75$2.7529,900——
1998-04-17$2.50$2.500——
1998-04-16$2.50$2.500——
1998-04-15$2.50$2.501,000——
1998-04-14$2.50$2.500——
1998-04-13$2.50$2.500——
1998-04-09$2.50$2.500——
1998-04-08$2.50$2.500——
1998-04-07$2.50$2.500——
1998-04-06$2.50$2.500——
1998-04-03$2.50$2.500——
1998-04-02$2.50$2.500——
1998-04-01$2.50$2.500——
1998-03-31$2.50$2.500——
1998-03-30$2.50$2.500——
1998-03-27$2.50$2.500——
1998-03-26$2.50$2.504,500——
1998-03-25$2.56$2.562,200——
1998-03-24$2.63$2.630——
1998-03-23$2.63$2.633,300——
1998-03-20$2.75$2.750——
1998-03-19$2.75$2.75700——
1998-03-18$2.75$2.750——
1998-03-17$2.75$2.751,500——
1998-03-16$2.75$2.756,600——
1998-03-13$2.75$2.758,500——
1998-03-12$2.75$2.752,300——
1998-03-11$2.75$2.751,500——
1998-03-10$2.75$2.752,000——
1998-03-09$2.75$2.75200——
1998-03-06$2.63$2.63200——
1998-03-05$2.50$2.508,100——
1998-03-04$2.50$2.500——
1998-03-03$2.50$2.504,000——
1998-03-02$2.75$2.750——
1998-02-27$2.75$2.752,500——
1998-02-26$2.50$2.500——
1998-02-25$2.50$2.507,000——
1998-02-24$2.63$2.631,000——
1998-02-23$2.75$2.750——
1998-02-20$2.75$2.750——
1998-02-19$2.75$2.751,000——
1998-02-18$2.63$2.630——
1998-02-17$2.63$2.63600——
1998-02-13$2.75$2.753,000——
1998-02-12$2.38$2.380——
1998-02-11$2.38$2.382,900——
1998-02-10$2.75$2.753,000——
1998-02-09$2.75$2.756,300——
1998-02-06$2.75$2.753,100——
1998-02-05$2.75$2.750——
1998-02-04$2.75$2.751,300——
1998-02-03$2.81$2.81600——
1998-02-02$2.81$2.812,200——
1998-01-30$2.81$2.812,000——
1998-01-29$2.81$2.811,000——
1998-01-28$2.94$2.941,500——
1998-01-27$2.88$2.883,000——
1998-01-26$2.63$2.630——
1998-01-23$2.63$2.630——
1998-01-22$2.63$2.630——
1998-01-21$2.63$2.63300——
1998-01-20$2.75$2.75500——
1998-01-16$2.88$2.880——
1998-01-15$2.88$2.880——
1998-01-14$2.88$2.880——
1998-01-13$2.88$2.882,500——
1998-01-12$3.00$3.00100——
1998-01-09$3.13$3.134,000——
1998-01-08$3.00$3.002,500——
1998-01-07$3.13$3.130——
1998-01-06$3.13$3.134,400——
1998-01-05$3.13$3.133,000——
1998-01-02$3.25$3.259,400——