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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.20$5.2067,400——
2020-12-30$5.37$5.37140,800——
2020-12-29$5.22$5.22134,300——
2020-12-28$5.10$5.1046,700——
2020-12-24$5.01$5.01136,500——
2020-12-23$5.00$5.00117,200——
2020-12-22$4.69$4.6939,200——
2020-12-21$4.54$4.5455,400——
2020-12-18$4.84$4.84213,900——
2020-12-17$4.48$4.48165,400——
2020-12-16$4.21$4.2155,000——
2020-12-15$4.25$4.2571,000——
2020-12-14$4.17$4.1770,000——
2020-12-11$4.19$4.1968,400——
2020-12-10$4.25$4.2547,100——
2020-12-09$4.20$4.2070,600——
2020-12-08$4.29$4.2934,600——
2020-12-07$4.23$4.2372,400——
2020-12-04$4.27$4.2754,900——
2020-12-03$4.23$4.2361,600——
2020-12-02$4.23$4.23195,200——
2020-12-01$4.32$4.32194,000——
2020-11-30$4.62$4.62142,100——
2020-11-27$4.37$4.3750,800——
2020-11-25$4.30$4.3038,300——
2020-11-24$4.20$4.2049,500——
2020-11-23$4.21$4.2149,200——
2020-11-20$4.26$4.2650,800——
2020-11-19$4.32$4.3269,800——
2020-11-18$4.25$4.2538,800——
2020-11-17$4.26$4.2650,400——
2020-11-16$4.34$4.3433,400——
2020-11-13$4.29$4.2929,500——
2020-11-12$4.30$4.3022,500——
2020-11-11$4.47$4.4780,000——
2020-11-10$4.28$4.2821,900——
2020-11-09$4.16$4.16140,500——
2020-11-06$4.36$4.3679,300——
2020-11-05$4.67$4.67225,500——
2020-11-04$4.50$4.5047,600——
2020-11-03$4.25$4.2561,800——
2020-11-02$4.23$4.2357,500——
2020-10-30$4.04$4.0454,100——
2020-10-29$4.33$4.3348,700——
2020-10-28$4.12$4.1281,200——
2020-10-27$4.34$4.3426,800——
2020-10-26$4.27$4.2715,100——
2020-10-23$4.37$4.3718,900——
2020-10-22$4.20$4.2027,200——
2020-10-21$4.33$4.3378,600——
2020-10-20$4.59$4.5988,000——
2020-10-19$4.78$4.7829,400——
2020-10-16$4.89$4.8919,600——
2020-10-15$4.86$4.8661,400——
2020-10-14$4.91$4.9159,900——
2020-10-13$4.66$4.6645,400——
2020-10-12$4.61$4.6122,100——
2020-10-09$4.60$4.6042,400——
2020-10-08$4.58$4.5855,900——
2020-10-07$4.75$4.75213,200——
2020-10-06$4.19$4.1989,900——
2020-10-05$4.30$4.3054,800——
2020-10-02$4.10$4.10141,500——
2020-10-01$4.26$4.2612,600——
2020-09-30$4.29$4.29120,200——
2020-09-29$4.32$4.3232,500——
2020-09-28$4.35$4.3548,200——
2020-09-25$4.22$4.2243,000——
2020-09-24$4.26$4.2644,800——
2020-09-23$4.33$4.33105,000——
2020-09-22$4.35$4.3535,700——
2020-09-21$4.32$4.3250,600——
2020-09-18$4.37$4.37101,500——
2020-09-17$4.50$4.50266,500——
2020-09-16$4.25$4.25166,400——
2020-09-15$3.99$3.99368,400——
2020-09-14$3.38$3.38137,000——
2020-09-11$3.18$3.1829,100——
2020-09-10$3.33$3.3357,600——
2020-09-09$3.37$3.37194,800——
2020-09-08$2.98$2.9842,000——
2020-09-04$3.17$3.1755,600——
2020-09-03$3.33$3.3392,300——
2020-09-02$3.36$3.36132,100——
2020-09-01$3.74$3.7465,600——
2020-08-31$3.88$3.8867,100——
2020-08-28$4.00$4.0046,400——
2020-08-27$3.91$3.9131,900——
2020-08-26$4.02$4.0246,500——
2020-08-25$4.09$4.0941,700——
2020-08-24$4.14$4.1439,300——
2020-08-21$4.15$4.1564,800——
2020-08-20$4.31$4.3137,000——
2020-08-19$4.46$4.4628,400——
2020-08-18$4.49$4.4936,600——
2020-08-17$4.49$4.4958,600——
2020-08-14$4.45$4.4531,800——
2020-08-13$4.38$4.3838,700——
2020-08-12$4.35$4.3547,600——
2020-08-11$4.12$4.1246,600——
2020-08-10$4.10$4.1065,600——
2020-08-07$4.21$4.21146,200——
2020-08-06$4.44$4.44118,100——
2020-08-05$4.54$4.5455,600——
2020-08-04$4.45$4.45108,700——
2020-08-03$4.55$4.5584,300——
2020-07-31$4.23$4.2361,600——
2020-07-30$4.35$4.3559,300——
2020-07-29$4.54$4.5480,800——
2020-07-28$4.20$4.2041,600——
2020-07-27$4.34$4.34119,200——
2020-07-24$4.10$4.10106,400——
2020-07-23$4.07$4.07138,400——
2020-07-22$4.32$4.32103,400——
2020-07-21$4.34$4.34138,600——
2020-07-20$4.25$4.25141,400——
2020-07-17$3.89$3.89296,600——
2020-07-16$4.15$4.1554,100——
2020-07-15$4.20$4.2055,200——
2020-07-14$4.10$4.1073,900——
2020-07-13$3.86$3.86396,100——
2020-07-10$4.85$4.8558,500——
2020-07-09$4.94$4.94184,100——
2020-07-08$5.40$5.40102,800——
2020-07-07$5.38$5.3892,900——
2020-07-06$5.12$5.12105,200——
2020-07-02$5.38$5.38197,500——
2020-07-01$5.11$5.11303,100——
2020-06-30$6.10$6.10301,100——
2020-06-29$5.90$5.90403,900——
2020-06-26$4.95$4.95966,600——
2020-06-25$4.88$4.88279,200——
2020-06-24$4.33$4.33166,800——
2020-06-23$4.24$4.2462,400——
2020-06-22$4.27$4.2770,700——
2020-06-19$4.22$4.2288,700——
2020-06-18$4.20$4.20193,200——
2020-06-17$4.20$4.2085,500——
2020-06-16$4.07$4.0769,600——
2020-06-15$3.91$3.91101,100——
2020-06-12$3.86$3.8696,400——
2020-06-11$3.51$3.51137,900——
2020-06-10$4.06$4.06106,400——
2020-06-09$4.03$4.03105,400——
2020-06-08$3.84$3.8495,700——
2020-06-05$3.91$3.9177,900——
2020-06-04$3.97$3.97128,600——
2020-06-03$3.90$3.9056,500——
2020-06-02$3.77$3.77100,000——
2020-06-01$3.49$3.4991,100——
2020-05-29$3.59$3.5942,900——
2020-05-28$3.60$3.6066,700——
2020-05-27$3.73$3.7380,900——
2020-05-26$3.66$3.6698,200——
2020-05-22$3.60$3.60101,600——
2020-05-21$3.53$3.5378,000——
2020-05-20$3.37$3.37106,400——
2020-05-19$3.24$3.24131,200——
2020-05-18$3.28$3.28131,700——
2020-05-15$3.29$3.2994,800——
2020-05-14$3.28$3.28154,400——
2020-05-13$3.42$3.42563,000——
2020-05-12$4.09$4.09467,500——
2020-05-11$4.23$4.23240,900——
2020-05-08$4.10$4.10211,000——
2020-05-07$3.91$3.91147,200——
2020-05-06$3.92$3.92106,600——
2020-05-05$4.00$4.00242,800——
2020-05-04$4.11$4.11327,800——
2020-05-01$3.75$3.75145,400——
2020-04-30$3.65$3.65171,900——
2020-04-29$3.48$3.48298,600——
2020-04-28$3.21$3.21239,500——
2020-04-27$3.38$3.38679,300——
2020-04-24$3.68$3.68168,800——
2020-04-23$3.53$3.53247,600——
2020-04-22$3.31$3.31184,100——
2020-04-21$3.10$3.1050,200——
2020-04-20$3.10$3.1088,600——
2020-04-17$3.10$3.1084,000——
2020-04-16$2.95$2.95134,600——
2020-04-15$3.02$3.02126,100——
2020-04-14$2.90$2.90202,200——
2020-04-13$2.81$2.81133,400——
2020-04-09$2.64$2.64178,100——
2020-04-08$2.61$2.6134,900——
2020-04-07$2.40$2.40102,800——
2020-04-06$2.54$2.5454,100——
2020-04-03$2.54$2.5442,400——
2020-04-02$2.54$2.5435,700——
2020-04-01$2.54$2.5443,900——
2020-03-31$2.52$2.5237,800——
2020-03-30$2.42$2.4276,800——
2020-03-27$2.40$2.4085,500——
2020-03-26$2.52$2.5288,900——
2020-03-25$2.61$2.61103,400——
2020-03-24$2.52$2.52128,400——
2020-03-23$2.80$2.80122,600——
2020-03-20$2.60$2.6089,200——
2020-03-19$2.48$2.48105,900——
2020-03-18$2.36$2.36130,200——
2020-03-17$2.55$2.5555,300——
2020-03-16$2.53$2.53113,600——
2020-03-13$3.00$3.00120,800——
2020-03-12$2.71$2.71144,700——
2020-03-11$2.85$2.8553,800——
2020-03-10$2.93$2.93261,500——
2020-03-09$2.56$2.56257,500——
2020-03-06$3.03$3.03290,200——
2020-03-05$3.13$3.13513,100——
2020-03-04$3.35$3.35346,100——
2020-03-03$3.04$3.04475,000——
2020-03-02$3.04$3.04752,400——
2020-02-28$2.66$2.66302,700——
2020-02-27$2.64$2.64280,100——
2020-02-26$2.45$2.45124,800——
2020-02-25$2.63$2.63250,400——
2020-02-24$2.59$2.59202,700——
2020-02-21$2.73$2.73105,400——
2020-02-20$2.66$2.66176,200——
2020-02-19$2.56$2.56279,800——
2020-02-18$2.59$2.59634,300——
2020-02-14$2.38$2.38131,100——
2020-02-13$2.48$2.48218,400——
2020-02-12$2.23$2.23110,900——
2020-02-11$2.21$2.21239,500——
2020-02-10$2.30$2.30445,700——
2020-02-07$2.49$2.49158,800——
2020-02-06$2.32$2.32116,100——
2020-02-05$2.28$2.28156,400——
2020-02-04$2.09$2.09309,200——
2020-02-03$2.00$2.00212,700——
2020-01-31$2.17$2.1763,100——
2020-01-30$2.06$2.06169,700——
2020-01-29$2.18$2.18178,600——
2020-01-28$2.09$2.09297,000——
2020-01-27$1.81$1.81107,500——
2020-01-24$1.83$1.83154,200——
2020-01-23$1.84$1.84224,000——
2020-01-22$1.77$1.77253,700——
2020-01-21$1.72$1.72286,500——
2020-01-17$1.57$1.57219,800——
2020-01-16$1.48$1.48179,700——
2020-01-15$1.47$1.47134,700——
2020-01-14$1.42$1.4227,200——
2020-01-13$1.45$1.4538,400——
2020-01-10$1.47$1.4736,600——
2020-01-09$1.44$1.4444,600——
2020-01-08$1.48$1.4830,200——
2020-01-07$1.45$1.4514,000——
2020-01-06$1.48$1.48266,300——
2020-01-03$1.35$1.357,000——
2020-01-02$1.38$1.384,400——