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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.82$2.8223,600——
2004-12-30$2.91$2.910——
2004-12-29$2.91$2.911,300——
2004-12-28$3.00$3.001,400——
2004-12-27$3.05$3.055,500——
2004-12-23$3.03$3.033,000——
2004-12-22$2.95$2.951,100——
2004-12-21$2.90$2.90600——
2004-12-20$2.98$2.98900——
2004-12-17$2.92$2.92900——
2004-12-16$2.87$2.871,800——
2004-12-15$2.82$2.821,700——
2004-12-14$2.60$2.601,600——
2004-12-13$2.88$2.8811,400——
2004-12-10$2.81$2.812,000——
2004-12-09$2.81$2.813,100——
2004-12-08$2.76$2.762,200——
2004-12-07$3.00$3.005,800——
2004-12-06$2.83$2.835,000——
2004-12-03$2.82$2.826,900——
2004-12-02$2.87$2.8717,400——
2004-12-01$3.00$3.0034,600——
2004-11-30$2.49$2.495,300——
2004-11-29$2.49$2.499,000——
2004-11-26$2.59$2.59200——
2004-11-24$2.48$2.48400——
2004-11-23$2.50$2.500——
2004-11-22$2.50$2.500——
2004-11-19$2.50$2.500——
2004-11-18$2.50$2.50800——
2004-11-17$2.56$2.562,500——
2004-11-16$2.50$2.503,300——
2004-11-15$2.50$2.5014,500——
2004-11-12$2.70$2.708,800——
2004-11-11$2.51$2.514,500——
2004-11-10$2.41$2.418,900——
2004-11-09$2.48$2.485,300——
2004-11-08$2.57$2.57700——
2004-11-05$2.41$2.41100——
2004-11-04$2.45$2.452,100——
2004-11-03$2.40$2.403,900——
2004-11-02$2.42$2.429,200——
2004-11-01$2.45$2.456,000——
2004-10-29$2.60$2.603,200——
2004-10-28$2.52$2.524,800——
2004-10-27$2.57$2.575,000——
2004-10-26$2.75$2.751,200——
2004-10-25$2.80$2.803,800——
2004-10-22$2.88$2.881,300——
2004-10-21$2.90$2.904,200——
2004-10-20$2.89$2.89500——
2004-10-19$2.82$2.821,000——
2004-10-18$2.88$2.888,400——
2004-10-15$2.85$2.858,900——
2004-10-14$2.72$2.72700——
2004-10-13$2.75$2.752,600——
2004-10-12$2.93$2.931,900——
2004-10-11$2.84$2.841,400——
2004-10-08$2.85$2.854,400——
2004-10-07$2.93$2.934,400——
2004-10-06$2.90$2.901,200——
2004-10-05$2.88$2.884,000——
2004-10-04$2.88$2.883,100——
2004-10-01$2.97$2.977,300——
2004-09-30$3.02$3.0222,200——
2004-09-29$2.78$2.78500——
2004-09-28$2.80$2.803,000——
2004-09-27$2.81$2.81500——
2004-09-24$2.83$2.832,500——
2004-09-23$2.90$2.901,700——
2004-09-22$2.76$2.762,800——
2004-09-21$2.86$2.862,400——
2004-09-20$2.92$2.923,300——
2004-09-17$2.65$2.656,400——
2004-09-16$2.80$2.800——
2004-09-15$2.80$2.804,200——
2004-09-14$2.80$2.800——
2004-09-13$2.80$2.807,900——
2004-09-10$2.63$2.63200——
2004-09-09$2.64$2.642,100——
2004-09-08$2.75$2.754,300——
2004-09-07$2.80$2.801,000——
2004-09-03$2.84$2.840——
2004-09-02$2.84$2.846,900——
2004-09-01$2.66$2.662,200——
2004-08-31$2.74$2.74400——
2004-08-30$2.80$2.805,100——
2004-08-27$2.85$2.857,600——
2004-08-26$2.86$2.866,600——
2004-08-25$2.62$2.623,100——
2004-08-24$2.59$2.592,100——
2004-08-23$2.40$2.404,000——
2004-08-20$2.54$2.547,700——
2004-08-19$2.65$2.652,300——
2004-08-18$2.65$2.658,600——
2004-08-17$2.72$2.72900——
2004-08-16$2.72$2.727,200——
2004-08-13$2.74$2.743,400——
2004-08-12$2.73$2.73900——
2004-08-11$2.74$2.741,300——
2004-08-10$2.74$2.743,300——
2004-08-09$2.77$2.7713,200——
2004-08-06$2.79$2.795,200——
2004-08-05$2.79$2.796,400——
2004-08-04$2.81$2.816,800——
2004-08-03$2.74$2.743,400——
2004-08-02$2.94$2.942,200——
2004-07-30$2.77$2.778,600——
2004-07-29$2.77$2.775,900——
2004-07-28$2.80$2.8011,600——
2004-07-27$2.80$2.804,400——
2004-07-26$2.72$2.725,800——
2004-07-23$2.77$2.7715,500——
2004-07-22$2.75$2.759,500——
2004-07-21$2.98$2.987,400——
2004-07-20$3.05$3.05100——
2004-07-19$3.01$3.013,400——
2004-07-16$2.89$2.892,200——
2004-07-15$3.03$3.032,600——
2004-07-14$2.93$2.931,400——
2004-07-13$3.11$3.115,600——
2004-07-12$3.06$3.06600——
2004-07-09$3.11$3.11300——
2004-07-08$3.07$3.0711,800——
2004-07-07$3.15$3.1513,300——
2004-07-06$3.05$3.051,500——
2004-07-02$2.99$2.992,100——
2004-07-01$3.05$3.050——
2004-06-30$3.05$3.052,800——
2004-06-29$3.11$3.116,800——
2004-06-28$3.09$3.090——
2004-06-25$3.09$3.098,500——
2004-06-24$3.15$3.151,000——
2004-06-23$3.08$3.087,200——
2004-06-22$3.15$3.157,400——
2004-06-21$3.05$3.051,300——
2004-06-18$2.95$2.95200——
2004-06-17$2.98$2.981,200——
2004-06-16$2.93$2.93300——
2004-06-15$2.93$2.933,300——
2004-06-14$2.90$2.905,700——
2004-06-10$2.78$2.785,800——
2004-06-09$2.75$2.753,800——
2004-06-08$2.83$2.834,000——
2004-06-07$2.90$2.901,200——
2004-06-04$2.87$2.8732,100——
2004-06-03$3.10$3.10300——
2004-06-02$3.19$3.1910,800——
2004-06-01$3.25$3.252,800——
2004-05-28$3.20$3.207,100——
2004-05-27$3.15$3.15127,200——
2004-05-26$3.20$3.205,100——
2004-05-25$3.28$3.289,000——
2004-05-24$3.20$3.2041,800——
2004-05-21$3.16$3.1618,000——
2004-05-20$3.15$3.159,500——
2004-05-19$3.10$3.1037,900——
2004-05-18$2.98$2.982,100——
2004-05-17$2.79$2.7913,900——
2004-05-14$2.68$2.685,900——
2004-05-13$2.65$2.653,800——
2004-05-12$2.62$2.620——
2004-05-11$2.62$2.621,500——
2004-05-10$2.62$2.626,100——
2004-05-07$2.79$2.79900——
2004-05-06$2.65$2.651,300——
2004-05-05$2.71$2.712,800——
2004-05-04$2.67$2.671,400——
2004-05-03$2.75$2.753,400——
2004-04-30$2.75$2.7516,000——
2004-04-29$2.80$2.8022,100——
2004-04-28$2.92$2.926,400——
2004-04-27$3.19$3.1911,600——
2004-04-26$3.10$3.106,600——
2004-04-23$3.22$3.2239,100——
2004-04-22$3.09$3.09120,800——
2004-04-21$2.52$2.5210,600——
2004-04-20$2.74$2.744,000——
2004-04-19$2.67$2.678,600——
2004-04-16$2.87$2.8713,300——
2004-04-15$2.90$2.9014,500——
2004-04-14$3.02$3.024,700——
2004-04-13$2.81$2.818,900——
2004-04-12$2.88$2.883,900——
2004-04-08$2.86$2.8613,600——
2004-04-07$3.08$3.082,800——
2004-04-06$3.07$3.0713,200——
2004-04-05$3.21$3.2110,800——
2004-04-02$3.24$3.2424,700——
2004-04-01$2.98$2.9828,000——
2004-03-31$2.84$2.8422,300——
2004-03-30$2.61$2.613,600——
2004-03-29$2.55$2.5525,500——
2004-03-26$2.45$2.4550,300——
2004-03-25$2.75$2.7517,100——
2004-03-24$2.82$2.8283,300——
2004-03-23$2.95$2.95100,300——
2004-03-22$3.49$3.4926,700——
2004-03-19$3.49$3.4941,700——
2004-03-18$3.60$3.6074,800——
2004-03-17$3.97$3.97106,400——
2004-03-16$3.30$3.3019,800——
2004-03-15$3.31$3.3150,000——
2004-03-12$2.80$2.805,900——
2004-03-11$2.93$2.9312,800——
2004-03-10$2.77$2.7733,400——
2004-03-09$2.99$2.9933,000——
2004-03-08$3.25$3.2549,600——
2004-03-05$3.00$3.0030,200——
2004-03-04$3.05$3.0534,200——
2004-03-03$3.22$3.2248,900——
2004-03-02$2.89$2.8934,000——
2004-03-01$2.95$2.956,200——
2004-02-27$2.88$2.884,400——
2004-02-26$2.88$2.883,000——
2004-02-25$2.79$2.7911,900——
2004-02-24$2.65$2.655,900——
2004-02-23$2.73$2.7316,100——
2004-02-20$2.70$2.7017,200——
2004-02-19$2.74$2.7437,400——
2004-02-18$3.00$3.00123,400——
2004-02-17$3.20$3.20241,000——
2004-02-13$2.33$2.335,000——
2004-02-12$2.39$2.395,200——
2004-02-11$2.39$2.39600——
2004-02-10$2.42$2.42400——
2004-02-09$2.36$2.365,400——
2004-02-06$2.29$2.292,600——
2004-02-05$2.34$2.346,300——
2004-02-04$2.34$2.347,500——
2004-02-03$2.32$2.324,700——
2004-02-02$2.47$2.471,800——
2004-01-30$2.46$2.463,300——
2004-01-29$2.55$2.557,900——
2004-01-28$2.53$2.531,000——
2004-01-27$2.59$2.591,700——
2004-01-26$2.57$2.577,000——
2004-01-23$2.59$2.595,500——
2004-01-22$2.55$2.5519,200——
2004-01-21$2.54$2.541,200——
2004-01-20$2.65$2.653,600——
2004-01-16$2.60$2.603,300——
2004-01-15$2.65$2.654,600——
2004-01-14$2.60$2.601,200——
2004-01-13$2.65$2.657,000——
2004-01-12$2.71$2.7110,200——
2004-01-09$2.65$2.656,000——
2004-01-08$2.70$2.7012,700——
2004-01-07$2.46$2.4610,400——
2004-01-06$2.49$2.4926,600——
2004-01-05$2.37$2.3722,000——
2004-01-02$2.35$2.351,800——