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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.43$5.4329,000——
2012-12-28$5.14$5.1422,600——
2012-12-27$5.08$5.086,400——
2012-12-26$5.10$5.1027,400——
2012-12-24$5.24$5.24600——
2012-12-21$4.64$4.6411,600——
2012-12-20$5.08$5.0850,600——
2012-12-19$5.07$5.0728,900——
2012-12-18$5.26$5.2698,600——
2012-12-17$5.21$5.2161,700——
2012-12-14$5.24$5.2444,900——
2012-12-13$5.12$5.1244,500——
2012-12-12$5.42$5.4220,500——
2012-12-11$5.46$5.4634,400——
2012-12-10$5.57$5.5714,300——
2012-12-07$5.50$5.504,900——
2012-12-06$5.66$5.663,500——
2012-12-05$5.52$5.52700——
2012-12-04$5.59$5.5932,400——
2012-12-03$5.71$5.719,000——
2012-11-30$5.64$5.6446,000——
2012-11-29$5.51$5.51107,200——
2012-11-28$5.26$5.2659,100——
2012-11-27$5.09$5.0920,600——
2012-11-26$5.29$5.2940,000——
2012-11-23$5.24$5.249,900——
2012-11-21$5.30$5.3014,900——
2012-11-20$5.22$5.2240,400——
2012-11-19$5.16$5.1683,000——
2012-11-16$5.63$5.6393,200——
2012-11-15$5.85$5.85349,600——
2012-11-14$7.43$7.430——
2012-11-13$7.43$7.430——
2012-11-12$7.43$7.430——
2012-11-09$7.43$7.430——
2012-11-08$7.43$7.430——
2012-11-07$7.43$7.430——
2012-11-06$7.43$7.430——
2012-11-05$7.43$7.430——
2012-11-02$7.43$7.430——
2012-11-01$7.43$7.430——
2012-10-31$7.43$7.430——
2012-10-26$7.43$7.430——
2012-10-25$7.43$7.430——
2012-10-24$7.43$7.430——
2012-10-23$7.43$7.430——
2012-10-22$7.43$7.430——
2012-10-19$7.43$7.430——
2012-10-18$7.43$7.430——
2012-10-17$7.43$7.430——
2012-10-16$7.43$7.430——
2012-10-15$7.43$7.430——
2012-10-12$7.43$7.430——
2012-10-11$7.43$7.430——
2012-10-10$7.43$7.430——
2012-10-09$7.43$7.430——
2012-10-08$7.43$7.430——
2012-10-05$7.43$7.430——
2012-10-04$7.43$7.430——
2012-10-03$7.43$7.430——
2012-10-02$7.43$7.430——
2012-10-01$7.43$7.430——
2012-09-28$7.43$7.430——
2012-09-27$7.43$7.430——
2012-09-26$7.43$7.430——
2012-09-25$7.43$7.430——
2012-09-24$7.43$7.430——
2012-09-21$7.43$7.430——
2012-09-20$7.43$7.430——
2012-09-19$7.43$7.430——
2012-09-18$7.43$7.430——
2012-09-17$7.43$7.430——
2012-09-14$7.43$7.430——
2012-09-13$7.43$7.430——
2012-09-12$7.43$7.430——
2012-09-11$7.43$7.430——
2012-09-10$7.43$7.430——
2012-09-07$7.43$7.430——
2012-09-06$7.43$7.430——
2012-09-05$7.43$7.430——
2012-09-04$7.43$7.430——
2012-08-31$7.43$7.430——
2012-08-30$7.43$7.430——
2012-08-29$7.43$7.430——
2012-08-28$7.43$7.430——
2012-08-27$7.43$7.430——
2012-08-24$7.43$7.430——
2012-08-23$7.43$7.430——
2012-08-22$7.43$7.430——
2012-08-21$7.43$7.430——
2012-08-20$7.43$7.430——
2012-08-17$7.43$7.430——
2012-08-16$7.43$7.430——
2012-08-15$7.43$7.430——
2012-08-14$7.43$7.430——
2012-08-13$7.43$7.430——
2012-08-10$7.43$7.430——
2012-08-09$7.43$7.430——
2012-08-08$7.43$7.430——
2012-08-07$7.43$7.430——
2012-08-06$7.43$7.430——
2012-08-03$7.43$7.430——
2012-08-02$7.43$7.430——
2012-08-01$7.43$7.430——
2012-07-31$7.43$7.430——
2012-07-30$7.43$7.430——
2012-07-27$7.43$7.430——
2012-07-26$7.43$7.430——
2012-07-25$7.43$7.430——
2012-07-24$7.43$7.430——
2012-07-23$7.43$7.430——
2012-07-20$7.43$7.430——
2012-07-19$7.43$7.430——
2012-07-18$7.43$7.430——
2012-07-17$7.43$7.430——
2012-07-16$7.43$7.430——
2012-07-13$7.43$7.430——
2012-07-12$7.43$7.430——
2012-07-11$7.43$7.430——
2012-07-10$7.43$7.430——
2012-07-09$7.43$7.430——
2012-07-06$7.43$7.430——
2012-07-05$7.43$7.430——
2012-07-03$7.43$7.430——
2012-07-02$7.43$7.430——
2012-06-29$7.43$7.430——
2012-06-28$7.43$7.430——
2012-06-27$7.43$7.430——
2012-06-26$7.43$7.430——
2012-06-25$7.43$7.430——
2012-06-22$7.43$7.430——
2012-06-21$7.43$7.430——
2012-06-20$7.43$7.430——
2012-06-19$7.43$7.430——
2012-06-18$7.43$7.430——
2012-06-15$7.43$7.430——
2012-06-14$7.43$7.430——
2012-06-13$7.43$7.430——
2012-06-12$7.43$7.430——
2012-06-11$7.43$7.430——
2012-06-08$7.43$7.430——
2012-06-07$7.43$7.430——
2012-06-06$7.43$7.430——
2012-06-05$7.43$7.430——
2012-06-04$7.43$7.430——
2012-06-01$7.43$7.430——
2012-05-31$7.43$7.430——
2012-05-30$7.43$7.430——
2012-05-29$7.43$7.430——
2012-05-25$7.43$7.430——
2012-05-24$7.43$7.430——
2012-05-23$7.43$7.430——
2012-05-22$7.43$7.430——
2012-05-21$7.43$7.430——
2012-05-18$7.43$7.430——
2012-05-17$7.43$7.430——
2012-05-16$7.43$7.430——
2012-05-15$7.43$7.430——
2012-05-14$7.43$7.430——
2012-05-11$7.43$7.430——
2012-05-10$7.43$7.430——
2012-05-09$7.43$7.430——
2012-05-08$7.43$7.430——
2012-05-07$7.43$7.430——
2012-05-04$7.43$7.430——
2012-05-03$7.43$7.430——
2012-05-02$7.43$7.430——
2012-05-01$7.43$7.430——
2012-04-30$7.43$7.430——
2012-04-27$7.43$7.430——
2012-04-26$7.43$7.430——
2012-04-25$7.43$7.430——
2012-04-24$7.43$7.430——
2012-04-23$7.43$7.430——
2012-04-20$7.43$7.430——
2012-04-19$7.43$7.430——
2012-04-18$7.43$7.430——
2012-04-17$7.43$7.430——
2012-04-16$7.43$7.432,500——
2012-04-13$7.42$7.422,700——
2012-04-12$7.33$7.338,900——
2012-04-11$7.35$7.354,800——
2012-04-10$7.44$7.446,300——
2012-04-09$7.38$7.3812,200——
2012-04-05$7.35$7.3514,700——
2012-04-04$7.40$7.404,100——
2012-04-03$7.40$7.4012,300——
2012-04-02$7.45$7.457,000——
2012-03-30$7.48$7.483,500——
2012-03-29$7.47$7.473,300——
2012-03-28$7.50$7.5011,000——
2012-03-27$7.70$7.70200——
2012-03-26$7.70$7.706,800——
2012-03-23$7.75$7.756,600——
2012-03-22$7.72$7.721,200——
2012-03-21$7.71$7.711,300——
2012-03-20$7.74$7.743,600——
2012-03-19$7.72$7.722,900——
2012-03-16$7.75$7.752,400——
2012-03-15$7.75$7.75300——
2012-03-14$7.75$7.759,200——
2012-03-13$7.57$7.5713,600——
2012-03-12$7.74$7.7412,800——
2012-03-09$7.85$7.8524,000——
2012-03-08$7.70$7.704,500——
2012-03-07$7.61$7.61900——
2012-03-06$7.76$7.763,500——
2012-03-05$7.73$7.733,500——
2012-03-02$7.70$7.706,800——
2012-03-01$7.83$7.834,600——
2012-02-29$7.86$7.868,200——
2012-02-28$7.80$7.807,000——
2012-02-27$7.72$7.726,600——
2012-02-24$7.66$7.661,400——
2012-02-23$7.63$7.639,400——
2012-02-22$7.70$7.707,200——
2012-02-21$7.50$7.504,200——
2012-02-17$7.78$7.784,000——
2012-02-16$7.80$7.806,400——
2012-02-15$7.80$7.804,700——
2012-02-14$7.81$7.810——
2012-02-13$7.81$7.810——
2012-02-10$7.81$7.813,900——
2012-02-09$7.90$7.908,800——
2012-02-08$7.90$7.904,900——
2012-02-07$7.90$7.909,200——
2012-02-06$7.80$7.802,900——
2012-02-03$7.50$7.503,000——
2012-02-02$7.45$7.452,200——
2012-02-01$7.38$7.383,500——
2012-01-31$7.27$7.2719,200——
2012-01-30$6.98$6.9813,300——
2012-01-27$6.92$6.926,200——
2012-01-26$7.00$7.0012,900——
2012-01-25$6.92$6.923,800——
2012-01-24$6.83$6.83300——
2012-01-23$6.84$6.8414,600——
2012-01-20$6.96$6.961,900——
2012-01-19$6.88$6.885,000——
2012-01-18$6.98$6.986,100——
2012-01-17$6.67$6.677,300——
2012-01-13$6.56$6.5622,300——
2012-01-12$6.23$6.2336,700——
2012-01-11$6.28$6.289,100——
2012-01-10$6.85$6.8511,400——
2012-01-09$7.13$7.1318,300——
2012-01-06$7.27$7.271,100——
2012-01-05$7.18$7.18700——
2012-01-04$7.38$7.381,100——
2012-01-03$7.46$7.463,300——