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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$4.28$4.287,100——
2010-12-30$4.45$4.450——
2010-12-29$4.45$4.452,000——
2010-12-28$4.55$4.551,100——
2010-12-27$4.55$4.554,900——
2010-12-23$4.48$4.481,000——
2010-12-22$4.46$4.46700——
2010-12-21$4.50$4.509,000——
2010-12-20$4.45$4.4533,000——
2010-12-17$4.28$4.281,900——
2010-12-16$4.26$4.267,900——
2010-12-15$4.24$4.241,300——
2010-12-14$4.24$4.244,600——
2010-12-13$4.30$4.301,900——
2010-12-10$4.28$4.284,300——
2010-12-09$4.15$4.1530,800——
2010-12-08$3.92$3.9210,700——
2010-12-07$3.84$3.842,800——
2010-12-06$3.70$3.7011,400——
2010-12-03$3.70$3.7024,600——
2010-12-02$3.95$3.957,700——
2010-12-01$4.05$4.059,500——
2010-11-30$4.10$4.107,900——
2010-11-29$4.06$4.064,300——
2010-11-26$4.01$4.0110,800——
2010-11-24$4.12$4.1221,700——
2010-11-23$4.15$4.153,600——
2010-11-22$4.25$4.2519,800——
2010-11-19$4.24$4.2433,500——
2010-11-18$4.22$4.2222,200——
2010-11-17$4.20$4.2033,200——
2010-11-16$4.30$4.3025,100——
2010-11-15$4.50$4.5012,400——
2010-11-12$4.55$4.553,600——
2010-11-11$4.74$4.7432,200——
2010-11-10$4.78$4.7817,400——
2010-11-09$4.60$4.6024,600——
2010-11-08$4.40$4.4056,500——
2010-11-05$4.30$4.30300——
2010-11-04$4.25$4.2520,300——
2010-11-03$4.20$4.2020,800——
2010-11-02$4.10$4.102,200——
2010-11-01$4.03$4.0313,100——
2010-10-29$4.05$4.0523,400——
2010-10-28$4.01$4.0121,300——
2010-10-27$4.00$4.009,500——
2010-10-26$3.90$3.908,200——
2010-10-25$3.97$3.9715,100——
2010-10-22$3.86$3.869,600——
2010-10-21$4.10$4.105,100——
2010-10-20$4.10$4.104,700——
2010-10-19$3.95$3.954,700——
2010-10-18$4.00$4.009,500——
2010-10-15$3.97$3.971,100——
2010-10-14$3.97$3.9749,400——
2010-10-13$4.15$4.1513,200——
2010-10-12$4.31$4.312,400——
2010-10-11$4.38$4.3810,100——
2010-10-08$4.25$4.256,600——
2010-10-07$4.21$4.2119,300——
2010-10-06$4.39$4.3943,000——
2010-10-05$3.95$3.9513,900——
2010-10-04$3.80$3.802,100——
2010-10-01$3.79$3.797,100——
2010-09-30$3.71$3.713,200——
2010-09-29$3.66$3.6617,800——
2010-09-28$3.55$3.5522,000——
2010-09-27$3.64$3.6415,100——
2010-09-24$3.45$3.4513,200——
2010-09-23$3.36$3.369,300——
2010-09-22$3.51$3.5119,100——
2010-09-21$3.80$3.8032,700——
2010-09-20$3.85$3.8531,500——
2010-09-17$3.65$3.6531,400——
2010-09-16$3.52$3.5282,600——
2010-09-15$3.32$3.3258,700——
2010-09-14$3.00$3.00115,300——
2010-09-13$3.04$3.0429,000——
2010-09-10$2.85$2.8525,700——
2010-09-09$2.69$2.6927,100——
2010-09-08$2.60$2.6022,900——
2010-09-07$2.52$2.527,000——
2010-09-03$2.50$2.504,200——
2010-09-02$2.51$2.5111,800——
2010-09-01$2.65$2.657,200——
2010-08-31$2.70$2.704,400——
2010-08-30$2.69$2.697,100——
2010-08-27$2.75$2.757,200——
2010-08-26$2.66$2.6615,400——
2010-08-25$2.82$2.8210,000——
2010-08-24$2.72$2.726,300——
2010-08-23$2.78$2.78800——
2010-08-20$2.72$2.720——
2010-08-19$2.72$2.723,100——
2010-08-18$2.79$2.797,000——
2010-08-17$2.56$2.563,400——
2010-08-16$2.84$2.8420,900——
2010-08-13$2.97$2.974,000——
2010-08-12$3.00$3.0020,500——
2010-08-11$2.92$2.9217,100——
2010-08-10$3.10$3.1010,000——
2010-08-09$3.05$3.0512,500——
2010-08-06$2.98$2.9827,700——
2010-08-05$2.95$2.954,400——
2010-08-04$2.90$2.904,400——
2010-08-03$2.89$2.891,100——
2010-08-02$2.90$2.90700——
2010-07-30$2.90$2.904,500——
2010-07-29$2.83$2.832,300——
2010-07-28$2.89$2.890——
2010-07-27$2.89$2.891,500——
2010-07-26$2.89$2.893,000——
2010-07-23$2.95$2.95200——
2010-07-22$3.00$3.00500——
2010-07-21$2.95$2.95500——
2010-07-20$2.88$2.883,800——
2010-07-19$3.00$3.006,700——
2010-07-16$3.02$3.0213,400——
2010-07-15$3.03$3.036,100——
2010-07-14$3.13$3.138,300——
2010-07-13$3.02$3.029,800——
2010-07-12$3.03$3.038,700——
2010-07-09$3.12$3.125,400——
2010-07-08$3.20$3.202,200——
2010-07-07$3.24$3.24900——
2010-07-06$3.15$3.1511,900——
2010-07-02$3.15$3.151,200——
2010-07-01$3.13$3.138,200——
2010-06-30$3.17$3.173,000——
2010-06-29$3.20$3.201,900——
2010-06-28$3.04$3.04400——
2010-06-25$3.10$3.107,900——
2010-06-24$3.20$3.20700——
2010-06-23$3.10$3.102,400——
2010-06-22$3.20$3.20800——
2010-06-21$3.10$3.103,100——
2010-06-18$3.13$3.13800——
2010-06-17$3.05$3.0515,900——
2010-06-16$3.05$3.0521,500——
2010-06-15$3.17$3.171,000——
2010-06-14$3.13$3.134,700——
2010-06-11$2.98$2.984,500——
2010-06-10$2.84$2.842,300——
2010-06-09$2.67$2.67900——
2010-06-08$2.57$2.577,500——
2010-06-07$2.36$2.3611,400——
2010-06-04$2.56$2.5622,600——
2010-06-03$2.77$2.7713,800——
2010-06-02$2.60$2.6019,500——
2010-06-01$2.46$2.462,700——
2010-05-28$2.51$2.5125,900——
2010-05-27$2.65$2.6514,000——
2010-05-26$2.56$2.5621,000——
2010-05-25$2.68$2.6821,300——
2010-05-24$2.75$2.7515,700——
2010-05-21$2.95$2.9511,100——
2010-05-20$3.09$3.098,900——
2010-05-19$2.95$2.9532,500——
2010-05-18$2.75$2.7558,800——
2010-05-17$2.75$2.7524,100——
2010-05-14$2.65$2.658,500——
2010-05-13$2.40$2.40100——
2010-05-12$2.50$2.502,500——
2010-05-11$2.43$2.433,800——
2010-05-10$2.50$2.507,500——
2010-05-07$2.45$2.4511,000——
2010-05-06$2.42$2.423,000——
2010-05-05$2.47$2.47600——
2010-05-04$2.50$2.502,600——
2010-05-03$2.50$2.502,200——
2010-04-30$2.57$2.571,000——
2010-04-29$2.60$2.6010,300——
2010-04-28$2.50$2.501,500——
2010-04-27$2.55$2.559,700——
2010-04-26$2.39$2.394,700——
2010-04-23$2.65$2.653,700——
2010-04-22$2.58$2.5818,100——
2010-04-21$2.38$2.389,100——
2010-04-20$2.43$2.43900——
2010-04-19$2.58$2.580——
2010-04-16$2.58$2.583,600——
2010-04-15$2.53$2.539,800——
2010-04-14$2.65$2.6515,900——
2010-04-13$2.58$2.582,100——
2010-04-12$2.60$2.6010,000——
2010-04-09$2.65$2.6558,500——
2010-04-08$2.29$2.2916,300——
2010-04-07$2.54$2.543,500——
2010-04-06$2.60$2.6027,300——
2010-04-05$2.55$2.5557,000——
2010-04-01$2.26$2.2692,500——
2010-03-31$2.25$2.2540,000——
2010-03-30$2.10$2.1025,700——
2010-03-29$2.07$2.073,500——
2010-03-26$2.06$2.060——
2010-03-25$2.06$2.066,200——
2010-03-24$2.00$2.0011,800——
2010-03-23$2.10$2.1010,100——
2010-03-22$2.08$2.0830,200——
2010-03-19$2.15$2.1568,800——
2010-03-18$2.00$2.0019,200——
2010-03-17$2.03$2.037,000——
2010-03-16$2.12$2.1212,900——
2010-03-15$2.25$2.2527,400——
2010-03-12$2.25$2.2519,900——
2010-03-11$2.26$2.265,900——
2010-03-10$2.10$2.1018,100——
2010-03-09$2.20$2.2035,400——
2010-03-08$2.17$2.1743,500——
2010-03-05$2.16$2.1643,600——
2010-03-04$2.01$2.0118,000——
2010-03-03$2.03$2.0344,800——
2010-03-02$1.92$1.9221,900——
2010-03-01$1.85$1.8555,800——
2010-02-26$1.62$1.6227,200——
2010-02-25$1.68$1.6813,600——
2010-02-24$1.65$1.6512,800——
2010-02-23$1.67$1.6713,700——
2010-02-22$1.62$1.624,000——
2010-02-19$1.60$1.6016,300——
2010-02-18$1.61$1.611,400——
2010-02-17$1.65$1.6512,500——
2010-02-16$1.72$1.7224,000——
2010-02-12$1.67$1.676,200——
2010-02-11$1.68$1.684,600——
2010-02-10$1.58$1.5857,500——
2010-02-09$1.55$1.5520,700——
2010-02-08$1.48$1.4815,500——
2010-02-05$1.45$1.453,700——
2010-02-04$1.46$1.46100——
2010-02-03$1.46$1.461,200——
2010-02-02$1.42$1.420——
2010-02-01$1.42$1.4212,700——
2010-01-29$1.37$1.37400——
2010-01-28$1.43$1.430——
2010-01-27$1.43$1.432,500——
2010-01-26$1.48$1.4814,000——
2010-01-25$1.39$1.396,600——
2010-01-22$1.38$1.3811,800——
2010-01-21$1.36$1.36600——
2010-01-20$1.34$1.34700——
2010-01-19$1.34$1.3418,200——
2010-01-15$1.31$1.310——
2010-01-14$1.31$1.313,100——
2010-01-13$1.35$1.354,700——
2010-01-12$1.34$1.342,200——
2010-01-11$1.31$1.31500——
2010-01-08$1.35$1.350——
2010-01-07$1.35$1.35800——
2010-01-06$1.31$1.31700——
2010-01-05$1.32$1.323,800——
2010-01-04$1.40$1.404,000——