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 — 2005

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2005-12-30$1.99$1.994,400——
2005-12-29$2.01$2.011,700——
2005-12-28$2.03$2.039,100——
2005-12-27$2.03$2.030——
2005-12-23$2.03$2.033,500——
2005-12-22$2.08$2.080——
2005-12-21$2.08$2.080——
2005-12-20$2.08$2.082,600——
2005-12-19$2.02$2.029,800——
2005-12-16$2.15$2.152,000——
2005-12-15$2.10$2.101,400——
2005-12-14$2.24$2.242,000——
2005-12-13$2.15$2.150——
2005-12-12$2.15$2.15300——
2005-12-09$2.15$2.15200——
2005-12-08$2.14$2.145,000——
2005-12-07$2.20$2.20700——
2005-12-06$2.20$2.200——
2005-12-05$2.20$2.20300——
2005-12-02$2.20$2.20200——
2005-12-01$2.24$2.24400——
2005-11-30$2.20$2.20100——
2005-11-29$2.20$2.204,200——
2005-11-28$2.25$2.252,500——
2005-11-25$2.30$2.305,100——
2005-11-23$2.23$2.233,200——
2005-11-22$2.33$2.331,000——
2005-11-21$2.35$2.350——
2005-11-18$2.35$2.35300——
2005-11-17$2.35$2.351,300——
2005-11-16$2.21$2.21600——
2005-11-15$2.20$2.20800——
2005-11-14$2.22$2.222,700——
2005-11-11$2.30$2.307,000——
2005-11-10$2.20$2.20900——
2005-11-09$2.25$2.250——
2005-11-08$2.25$2.253,600——
2005-11-07$2.20$2.201,000——
2005-11-04$2.20$2.201,200——
2005-11-03$2.20$2.20100——
2005-11-02$2.20$2.206,300——
2005-11-01$2.05$2.0555,200——
2005-10-31$2.25$2.251,200——
2005-10-28$2.25$2.252,400——
2005-10-27$2.16$2.161,800——
2005-10-26$2.30$2.302,500——
2005-10-25$2.20$2.201,200——
2005-10-24$2.30$2.308,000——
2005-10-21$2.27$2.271,700——
2005-10-20$2.36$2.364,300——
2005-10-19$2.30$2.3010,900——
2005-10-18$2.38$2.38900——
2005-10-17$2.44$2.442,700——
2005-10-14$2.45$2.450——
2005-10-13$2.45$2.451,500——
2005-10-12$2.46$2.467,400——
2005-10-11$2.53$2.533,500——
2005-10-10$2.50$2.502,700——
2005-10-07$2.70$2.7010,400——
2005-10-06$2.60$2.6015,100——
2005-10-05$2.61$2.6110,300——
2005-10-04$2.70$2.7053,800——
2005-10-03$3.10$3.10182,100——
2005-09-30$2.39$2.391,000——
2005-09-29$2.33$2.33300——
2005-09-28$2.35$2.35400——
2005-09-27$2.35$2.3514,700——
2005-09-26$2.23$2.231,700——
2005-09-23$2.23$2.232,300——
2005-09-22$2.30$2.300——
2005-09-21$2.30$2.300——
2005-09-20$2.30$2.300——
2005-09-19$2.30$2.301,500——
2005-09-16$2.30$2.302,400——
2005-09-15$2.29$2.29600——
2005-09-14$2.36$2.361,000——
2005-09-13$2.35$2.35400——
2005-09-12$2.42$2.420——
2005-09-09$2.42$2.423,200——
2005-09-08$2.53$2.530——
2005-09-07$2.53$2.535,900——
2005-09-06$2.55$2.55400——
2005-09-02$2.45$2.45400——
2005-09-01$2.55$2.55500——
2005-08-31$2.55$2.550——
2005-08-30$2.55$2.55600——
2005-08-29$2.65$2.650——
2005-08-26$2.65$2.65200——
2005-08-25$2.64$2.640——
2005-08-24$2.64$2.640——
2005-08-23$2.64$2.64600——
2005-08-22$2.56$2.561,600——
2005-08-19$2.71$2.71600——
2005-08-18$2.71$2.711,500——
2005-08-17$2.41$2.41700——
2005-08-16$2.40$2.400——
2005-08-15$2.40$2.40200——
2005-08-12$2.40$2.404,000——
2005-08-11$2.39$2.39100——
2005-08-10$2.60$2.601,900——
2005-08-09$2.35$2.351,700——
2005-08-08$2.41$2.413,400——
2005-08-05$2.45$2.453,400——
2005-08-04$2.45$2.450——
2005-08-03$2.45$2.4513,900——
2005-08-02$2.29$2.29500——
2005-08-01$2.38$2.38700——
2005-07-29$2.55$2.550——
2005-07-28$2.55$2.553,800——
2005-07-27$2.35$2.351,200——
2005-07-26$2.40$2.406,100——
2005-07-25$2.50$2.501,500——
2005-07-22$2.42$2.421,300——
2005-07-21$2.45$2.450——
2005-07-20$2.45$2.450——
2005-07-19$2.45$2.450——
2005-07-18$2.45$2.450——
2005-07-15$2.45$2.450——
2005-07-14$2.45$2.450——
2005-07-13$2.45$2.455,900——
2005-07-12$2.43$2.431,600——
2005-07-11$2.44$2.448,600——
2005-07-08$2.42$2.422,400——
2005-07-07$2.67$2.674,400——
2005-07-06$2.67$2.672,500——
2005-07-05$2.63$2.639,100——
2005-07-01$2.69$2.690——
2005-06-30$2.69$2.690——
2005-06-29$2.69$2.69300——
2005-06-28$2.72$2.722,300——
2005-06-27$2.61$2.61200——
2005-06-24$2.63$2.630——
2005-06-23$2.63$2.63400——
2005-06-22$2.95$2.954,100——
2005-06-21$2.62$2.620——
2005-06-20$2.62$2.62600——
2005-06-17$2.65$2.659,600——
2005-06-16$2.78$2.780——
2005-06-15$2.78$2.781,900——
2005-06-14$2.70$2.705,100——
2005-06-13$2.56$2.560——
2005-06-10$2.56$2.56100——
2005-06-09$2.66$2.66400——
2005-06-08$2.46$2.461,500——
2005-06-07$2.70$2.7011,500——
2005-06-06$2.63$2.639,100——
2005-06-03$2.52$2.522,100——
2005-06-02$2.43$2.430——
2005-06-01$2.43$2.431,000——
2005-05-31$2.42$2.421,800——
2005-05-27$2.65$2.6533,600——
2005-05-26$2.42$2.429,600——
2005-05-25$2.60$2.6048,900——
2005-05-24$2.45$2.452,700——
2005-05-23$2.48$2.48600——
2005-05-20$2.48$2.48500——
2005-05-19$2.39$2.397,400——
2005-05-18$2.21$2.21400——
2005-05-17$2.25$2.250——
2005-05-16$2.25$2.253,700——
2005-05-13$2.36$2.361,800——
2005-05-12$2.25$2.252,900——
2005-05-11$2.34$2.343,800——
2005-05-10$2.40$2.4014,800——
2005-05-09$2.37$2.376,900——
2005-05-06$2.37$2.376,100——
2005-05-05$2.35$2.350——
2005-05-04$2.35$2.352,000——
2005-05-03$2.50$2.500——
2005-05-02$2.50$2.50500——
2005-04-29$2.50$2.500——
2005-04-28$2.50$2.500——
2005-04-27$2.50$2.504,000——
2005-04-26$2.40$2.402,200——
2005-04-25$2.25$2.25100——
2005-04-22$2.20$2.2031,000——
2005-04-21$2.25$2.251,800——
2005-04-20$2.25$2.254,000——
2005-04-19$2.40$2.402,300——
2005-04-18$2.30$2.306,000——
2005-04-15$2.37$2.37117,600——
2005-04-14$2.50$2.505,200——
2005-04-13$2.50$2.509,700——
2005-04-12$2.60$2.601,100——
2005-04-11$2.65$2.650——
2005-04-08$2.65$2.655,200——
2005-04-07$2.50$2.508,700——
2005-04-06$2.50$2.501,000——
2005-04-05$2.55$2.550——
2005-04-04$2.55$2.555,100——
2005-04-01$2.60$2.6016,800——
2005-03-31$2.60$2.602,600——
2005-03-30$2.67$2.6744,500——
2005-03-29$2.50$2.505,400——
2005-03-28$2.55$2.5516,800——
2005-03-24$2.47$2.47100——
2005-03-23$2.52$2.524,100——
2005-03-22$2.45$2.456,000——
2005-03-21$2.48$2.4821,800——
2005-03-18$2.30$2.302,200——
2005-03-17$2.40$2.401,000——
2005-03-16$2.30$2.308,700——
2005-03-15$2.26$2.265,000——
2005-03-14$2.45$2.451,400——
2005-03-11$2.35$2.354,900——
2005-03-10$2.55$2.553,600——
2005-03-09$2.65$2.659,200——
2005-03-08$2.67$2.6729,800——
2005-03-07$2.72$2.7277,200——
2005-03-04$2.47$2.470——
2005-03-03$2.47$2.474,000——
2005-03-02$2.56$2.56200——
2005-03-01$2.55$2.551,100——
2005-02-28$2.55$2.55900——
2005-02-25$2.46$2.46800——
2005-02-24$2.48$2.486,800——
2005-02-23$2.50$2.509,200——
2005-02-22$2.69$2.693,200——
2005-02-18$2.69$2.69400——
2005-02-17$2.60$2.601,100——
2005-02-16$2.58$2.58600——
2005-02-15$2.46$2.4613,900——
2005-02-14$2.49$2.4911,600——
2005-02-11$2.43$2.432,000——
2005-02-10$2.44$2.440——
2005-02-09$2.44$2.443,500——
2005-02-08$2.41$2.4117,500——
2005-02-07$2.65$2.65200——
2005-02-04$2.65$2.652,300——
2005-02-03$2.63$2.6311,800——
2005-02-02$2.72$2.7218,000——
2005-02-01$2.69$2.6914,000——
2005-01-31$2.64$2.642,600——
2005-01-28$2.85$2.85100——
2005-01-27$2.85$2.850——
2005-01-26$2.85$2.851,000——
2005-01-25$2.90$2.903,000——
2005-01-24$2.94$2.946,200——
2005-01-21$2.86$2.863,000——
2005-01-20$2.87$2.87200——
2005-01-19$2.84$2.84600——
2005-01-18$2.73$2.7318,000——
2005-01-14$2.94$2.941,000——
2005-01-13$2.76$2.76200——
2005-01-12$2.79$2.79800——
2005-01-11$2.83$2.8310,200——
2005-01-10$2.80$2.806,000——
2005-01-07$2.80$2.800——
2005-01-06$2.80$2.801,400——
2005-01-05$2.78$2.788,600——
2005-01-04$3.02$3.02700——
2005-01-03$3.04$3.0410,500——