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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$7.47$7.4730,100——
2011-12-29$7.10$7.1011,500——
2011-12-28$7.21$7.213,400——
2011-12-27$7.20$7.202,400——
2011-12-23$7.29$7.295,500——
2011-12-22$7.29$7.294,000——
2011-12-21$7.07$7.071,300——
2011-12-20$7.26$7.269,100——
2011-12-19$7.20$7.201,100——
2011-12-16$7.15$7.157,600——
2011-12-15$7.28$7.284,200——
2011-12-14$7.20$7.2010,500——
2011-12-13$7.65$7.6514,500——
2011-12-12$7.29$7.2937,900——
2011-12-09$7.49$7.492,700——
2011-12-08$7.44$7.442,000——
2011-12-07$7.46$7.462,700——
2011-12-06$7.58$7.584,900——
2011-12-05$7.68$7.685,700——
2011-12-02$7.60$7.603,500——
2011-12-01$7.55$7.5518,800——
2011-11-30$7.75$7.7574,700——
2011-11-29$7.41$7.413,800——
2011-11-28$7.43$7.435,500——
2011-11-25$7.49$7.49300——
2011-11-23$7.43$7.431,400——
2011-11-22$7.34$7.343,700——
2011-11-21$7.12$7.1214,000——
2011-11-18$7.33$7.3350,400——
2011-11-17$7.61$7.6115,800——
2011-11-16$7.96$7.967,700——
2011-11-15$8.11$8.115,600——
2011-11-14$8.10$8.104,600——
2011-11-11$8.15$8.1516,000——
2011-11-10$8.06$8.066,500——
2011-11-09$8.17$8.171,400——
2011-11-08$8.25$8.254,500——
2011-11-07$8.18$8.181,500——
2011-11-04$8.16$8.168,100——
2011-11-03$8.16$8.1610,400——
2011-11-02$8.09$8.09600——
2011-11-01$8.08$8.0810,400——
2011-10-31$8.34$8.3431,600——
2011-10-28$8.02$8.0254,500——
2011-10-27$7.74$7.7420,700——
2011-10-26$7.74$7.7417,500——
2011-10-25$7.68$7.6825,500——
2011-10-24$7.66$7.6610,800——
2011-10-21$7.63$7.636,900——
2011-10-20$7.59$7.591,000——
2011-10-19$7.50$7.5013,800——
2011-10-18$7.41$7.417,000——
2011-10-17$7.46$7.4619,900——
2011-10-14$7.74$7.7413,600——
2011-10-13$7.51$7.518,400——
2011-10-12$7.58$7.5813,800——
2011-10-11$7.83$7.8314,400——
2011-10-10$7.71$7.7112,100——
2011-10-07$7.65$7.656,700——
2011-10-06$7.95$7.952,500——
2011-10-05$7.98$7.9811,300——
2011-10-04$8.08$8.0816,700——
2011-10-03$7.79$7.7955,500——
2011-09-30$8.10$8.1010,300——
2011-09-29$8.26$8.2618,400——
2011-09-28$8.20$8.2016,300——
2011-09-27$8.36$8.365,300——
2011-09-26$8.33$8.3311,700——
2011-09-23$8.49$8.4920,300——
2011-09-22$8.50$8.5087,800——
2011-09-21$8.65$8.6518,500——
2011-09-20$8.56$8.5615,500——
2011-09-19$8.68$8.6817,900——
2011-09-16$8.89$8.8914,700——
2011-09-15$8.59$8.596,400——
2011-09-14$8.90$8.9022,400——
2011-09-13$8.83$8.8328,900——
2011-09-12$9.35$9.359,100——
2011-09-09$9.31$9.3118,300——
2011-09-08$9.25$9.258,900——
2011-09-07$9.20$9.2020,000——
2011-09-06$9.27$9.2718,000——
2011-09-02$9.10$9.1021,000——
2011-09-01$8.80$8.8018,300——
2011-08-31$8.57$8.5730,000——
2011-08-30$8.60$8.6058,200——
2011-08-29$8.02$8.0230,400——
2011-08-26$8.24$8.2410,200——
2011-08-25$8.02$8.0236,600——
2011-08-24$8.30$8.305,600——
2011-08-23$8.23$8.232,900——
2011-08-22$7.97$7.9748,800——
2011-08-19$8.27$8.2717,100——
2011-08-18$8.50$8.5018,600——
2011-08-17$8.79$8.7910,700——
2011-08-16$8.51$8.517,800——
2011-08-15$8.35$8.359,800——
2011-08-12$8.20$8.2014,600——
2011-08-11$8.20$8.2019,900——
2011-08-10$7.61$7.6140,400——
2011-08-09$7.70$7.70149,200——
2011-08-08$8.09$8.0977,900——
2011-08-05$8.73$8.7340,900——
2011-08-04$8.87$8.8747,400——
2011-08-03$9.89$9.8971,900——
2011-08-02$9.91$9.9147,400——
2011-08-01$8.99$8.9927,000——
2011-07-29$8.86$8.8615,600——
2011-07-28$8.77$8.7756,500——
2011-07-27$8.44$8.4466,000——
2011-07-26$8.46$8.46182,300——
2011-07-25$9.55$9.5587,400——
2011-07-22$9.96$9.9697,100——
2011-07-21$9.48$9.48102,700——
2011-07-20$8.94$8.9478,200——
2011-07-19$8.73$8.7383,100——
2011-07-18$8.25$8.2531,500——
2011-07-15$8.08$8.0820,300——
2011-07-14$8.16$8.1618,800——
2011-07-13$8.07$8.0730,200——
2011-07-12$8.05$8.0529,400——
2011-07-11$7.88$7.8843,200——
2011-07-08$7.61$7.6115,800——
2011-07-07$7.48$7.4843,700——
2011-07-06$7.24$7.2411,600——
2011-07-05$7.11$7.1163,400——
2011-07-01$7.06$7.0615,900——
2011-06-30$7.10$7.1071,200——
2011-06-29$6.97$6.976,800——
2011-06-28$7.00$7.0032,800——
2011-06-27$7.02$7.0219,800——
2011-06-24$7.10$7.1049,300——
2011-06-23$6.85$6.8529,200——
2011-06-22$6.99$6.9923,200——
2011-06-21$6.92$6.9256,600——
2011-06-20$6.93$6.9335,100——
2011-06-17$6.79$6.7986,400——
2011-06-16$6.76$6.76115,400——
2011-06-15$6.45$6.4575,300——
2011-06-14$6.22$6.2240,900——
2011-06-13$6.10$6.1052,500——
2011-06-10$6.00$6.0044,300——
2011-06-09$5.81$5.815,900——
2011-06-08$5.82$5.829,100——
2011-06-07$5.84$5.8421,600——
2011-06-06$5.66$5.66128,800——
2011-06-03$5.80$5.808,900——
2011-06-02$5.90$5.903,000——
2011-06-01$6.03$6.0323,500——
2011-05-31$5.75$5.7511,400——
2011-05-27$5.77$5.771,500——
2011-05-26$5.85$5.8516,200——
2011-05-25$5.92$5.9219,000——
2011-05-24$5.95$5.9513,000——
2011-05-23$5.85$5.853,600——
2011-05-20$5.89$5.897,900——
2011-05-19$5.88$5.8814,800——
2011-05-18$5.86$5.8631,800——
2011-05-17$5.90$5.9030,100——
2011-05-16$6.00$6.0010,000——
2011-05-13$6.00$6.0026,100——
2011-05-12$6.03$6.0349,800——
2011-05-11$6.00$6.0032,400——
2011-05-10$6.04$6.0420,000——
2011-05-09$5.97$5.9740,100——
2011-05-06$6.10$6.1013,700——
2011-05-05$5.81$5.8112,100——
2011-05-04$5.80$5.802,000——
2011-05-03$5.90$5.9012,100——
2011-05-02$5.80$5.806,400——
2011-04-29$5.80$5.8010,000——
2011-04-28$5.85$5.8517,600——
2011-04-27$5.82$5.8211,400——
2011-04-26$5.93$5.9321,000——
2011-04-25$5.86$5.8647,500——
2011-04-21$5.90$5.905,000——
2011-04-20$5.85$5.8524,000——
2011-04-19$5.85$5.8557,600——
2011-04-18$5.90$5.9076,600——
2011-04-15$5.21$5.2119,300——
2011-04-14$5.20$5.2010,500——
2011-04-13$5.00$5.0017,700——
2011-04-12$5.16$5.168,400——
2011-04-11$5.26$5.2612,600——
2011-04-08$5.19$5.198,700——
2011-04-07$5.15$5.1512,700——
2011-04-06$5.25$5.259,800——
2011-04-05$5.16$5.167,600——
2011-04-04$5.15$5.154,500——
2011-04-01$5.06$5.069,400——
2011-03-31$5.10$5.1011,300——
2011-03-30$5.00$5.004,700——
2011-03-29$4.70$4.708,100——
2011-03-28$4.70$4.7010,400——
2011-03-25$4.63$4.633,400——
2011-03-24$4.55$4.556,900——
2011-03-23$4.53$4.531,700——
2011-03-22$4.57$4.571,200——
2011-03-21$4.62$4.622,800——
2011-03-18$4.40$4.4020,600——
2011-03-17$4.40$4.4018,700——
2011-03-16$4.40$4.40600——
2011-03-15$4.35$4.352,100——
2011-03-14$4.50$4.503,800——
2011-03-11$4.54$4.544,000——
2011-03-10$4.40$4.40600——
2011-03-09$4.42$4.4235,700——
2011-03-08$4.20$4.201,000——
2011-03-07$4.20$4.203,200——
2011-03-04$4.24$4.244,900——
2011-03-03$4.30$4.302,800——
2011-03-02$4.25$4.252,200——
2011-03-01$4.35$4.354,600——
2011-02-28$4.17$4.1719,100——
2011-02-25$4.20$4.204,000——
2011-02-24$4.15$4.156,300——
2011-02-23$4.15$4.155,700——
2011-02-22$4.15$4.152,800——
2011-02-18$4.20$4.207,300——
2011-02-17$4.23$4.2326,600——
2011-02-16$4.40$4.4026,600——
2011-02-15$4.28$4.2816,600——
2011-02-14$4.46$4.4636,000——
2011-02-11$4.27$4.277,900——
2011-02-10$4.45$4.4511,500——
2011-02-09$4.40$4.4011,600——
2011-02-08$4.45$4.450——
2011-02-07$4.45$4.451,900——
2011-02-04$4.46$4.46500——
2011-02-03$4.48$4.48900——
2011-02-02$4.49$4.4910,300——
2011-02-01$4.58$4.583,000——
2011-01-31$4.42$4.429,000——
2011-01-28$4.42$4.423,000——
2011-01-27$4.50$4.503,500——
2011-01-26$4.47$4.4711,100——
2011-01-25$4.42$4.4215,500——
2011-01-24$4.25$4.254,200——
2011-01-21$4.20$4.209,300——
2011-01-20$4.40$4.402,600——
2011-01-19$4.43$4.432,400——
2011-01-18$4.40$4.401,500——
2011-01-14$4.42$4.422,500——
2011-01-13$4.57$4.5712,300——
2011-01-12$4.35$4.356,400——
2011-01-11$4.45$4.453,500——
2011-01-10$4.30$4.303,500——
2011-01-07$4.40$4.402,500——
2011-01-06$4.50$4.501,300——
2011-01-05$4.50$4.5023,300——
2011-01-04$4.48$4.485,000——
2011-01-03$4.43$4.433,700——