Envela Stock Price History
NYSE: ELAConsumer DiscretionaryConsumer SpecialtiesUSD
11.94-0.13 (-1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ELA price history at a glance
The price history for Envela (ELA) on this page begins on March 16, 1992, when the stock closed at $3.13; it most recently closed at $11.94 on October 5, 2026. The highest price in this record is $29.68, reached on June 29, 2026; the latest close is 59.8% below that peak. Across the 33 complete calendar years in the table, ELA finished higher in 17 and lower in 16. Its best year was 2020 (+285.2%) and its worst was 2015 (-74.0%).
Over roughly 35 years the share price changed +282.1%, a 4.0% compound annual price return (excluding dividends). In the last 12 months alone, ELA has gained 57.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $29.68
- Date of high
- Jun 29, 2026
- Low since 1992
- $0.25
- Date of low
- Nov 9, 2015
- 52-week high
- $29.68
- 52-week low
- $7.61
- Last close
- $11.94
ELA returns
1 week
-1.81%
1 month
-14.41%
3 months
-47.17%
6 months
-31.06%
Year to date
-10.76%
1 year
+57.31%
3 years
+187.71%
5 years
+192.65%
ELA price return, excluding dividends.
ELA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.94 | -0.42% |
| 2025 | 11.99 | +65.38% |
| 2024 | 7.25 | +49.18% |
| 2023 | 4.86 | -7.60% |
| 2022 | 5.26 | +29.24% |
| 2021 | 4.07 | -21.73% |
| 2020 | 5.20 | +285.19% |
| 2019 | 1.35 | +200.00% |
| 2018 | 0.45 | -51.61% |
| 2017 | 0.93 | -25.00% |
| 2016 | 1.24 | +275.76% |
| 2015 | 0.33 | -74.02% |
| 2014 | 1.27 | -42.79% |
| 2013 | 2.22 | -58.11% |
| 2012 | 5.30 | -29.05% |
| 2011 | 7.47 | +74.53% |
| 2010 | 4.28 | +203.55% |
| 2009 | 1.41 | -17.54% |
| 2008 | 1.71 | -65.80% |
| 2007 | 5.00 | +96.85% |
| 2006 | 2.54 | +27.64% |
| 2005 | 1.99 | -29.43% |
| 2004 | 2.82 | +20.00% |
| 2003 | 2.35 | +119.63% |
| 2002 | 1.07 | -68.06% |
| 2001 | 3.35 | -61.16% |
| 2000 | 8.63 | +43.75% |
| 1999 | 6.00 | +57.38% |
| 1998 | 3.81 | +17.31% |
| 1997 | 3.25 | +225.00% |
| 1996 | 1.00 | -20.00% |
| 1995 | 1.25 | -44.44% |
| 1994 | 2.25 | -7.69% |
| 1993 | 2.44 | +77.27% |
| 1992* | 1.38 | -56.00% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
ELA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.12 | 12.13 | 11.92 | 11.94 | -1.08% | |
| 11.97 | 12.10 | 11.97 | 12.07 | -0.33% | |
| 12.02 | 12.14 | 11.85 | 12.11 | -0.33% | |
| 12.06 | 12.20 | 11.96 | 12.15 | +0.83% | |
| 12.03 | 12.13 | 11.85 | 12.05 | -0.90% | |
| 12.20 | 12.25 | 11.95 | 12.16 | -0.25% | |
| 12.00 | 12.30 | 12.00 | 12.19 | +0.91% | |
| 12.46 | 12.50 | 11.97 | 12.08 | -3.05% | |
| 12.28 | 12.75 | 12.14 | 12.46 | +1.80% | |
| 12.45 | 12.57 | 12.15 | 12.24 | -2.39% | |
| 12.69 | 12.77 | 12.34 | 12.54 | -0.63% | |
| 12.47 | 12.66 | 12.24 | 12.62 | +1.28% | |
| 12.69 | 12.83 | 12.45 | 12.46 | -2.96% | |
| 13.04 | 13.17 | 12.75 | 12.84 | -0.85% | |
| 12.83 | 13.15 | 12.51 | 12.95 | +3.93% | |
| 13.48 | 13.48 | 12.35 | 12.46 | -8.85% | |
| 12.87 | 13.77 | 12.43 | 13.67 | +6.63% | |
| 13.00 | 13.06 | 12.63 | 12.82 | -1.38% | |
| 13.29 | 13.29 | 12.66 | 13.00 | -1.66% | |
| 13.29 | 13.42 | 13.18 | 13.22 | -1.78% | |
| 13.79 | 13.93 | 13.32 | 13.46 | -1.54% | |
| 13.76 | 13.87 | 13.46 | 13.67 | -2.01% | |
| 13.85 | 14.00 | 13.76 | 13.95 | -0.78% | |
| 14.10 | 14.16 | 13.73 | 14.06 | -0.07% | |
| 13.65 | 14.15 | 13.65 | 14.07 | +2.40% | |
| 13.84 | 13.90 | 13.52 | 13.74 | -0.15% | |
| 13.92 | 13.93 | 13.57 | 13.76 | -0.43% | |
| 13.76 | 13.96 | 13.30 | 13.82 | +0.14% | |
| 13.77 | 13.89 | 13.57 | 13.80 | +0.07% | |
| 13.87 | 14.22 | 13.76 | 13.79 | -1.01% | |
| 14.30 | 14.30 | 13.84 | 13.93 | -1.90% | |
| 14.10 | 14.35 | 13.90 | 14.20 | +0.92% | |
| 14.24 | 14.91 | 13.93 | 14.07 | -0.57% | |
| 14.22 | 14.81 | 14.01 | 14.15 | +0.14% | |
| 14.27 | 14.35 | 13.78 | 14.13 | +0.21% | |
| 14.80 | 15.05 | 14.00 | 14.10 | -6.00% | |
| 15.77 | 15.77 | 14.88 | 15.00 | -3.85% | |
| 15.79 | 15.95 | 15.49 | 15.60 | -1.39% | |
| 16.15 | 16.42 | 15.71 | 15.82 | -1.31% | |
| 16.21 | 16.44 | 15.87 | 16.03 | -0.93% | |
| 16.21 | 16.29 | 15.77 | 16.18 | +0.19% | |
| 16.24 | 16.44 | 15.87 | 16.15 | +0.44% | |
| 16.03 | 16.36 | 15.80 | 16.08 | +0.12% | |
| 17.08 | 17.46 | 16.01 | 16.06 | -6.52% | |
| 18.12 | 18.67 | 17.07 | 17.18 | -4.71% | |
| 19.09 | 19.09 | 16.19 | 18.03 | -14.99% | |
| 21.60 | 22.14 | 21.06 | 21.21 | -3.28% | |
| 21.50 | 22.11 | 21.23 | 21.93 | +2.67% | |
| 21.85 | 22.03 | 21.19 | 21.36 | -1.48% | |
| 21.87 | 21.89 | 21.37 | 21.68 | 0.00% | |
| 21.81 | 22.27 | 21.40 | 21.68 | +2.17% | |
| 21.19 | 21.53 | 20.42 | 21.22 | -0.79% | |
| 21.30 | 21.42 | 20.79 | 21.39 | -0.28% | |
| 20.86 | 21.70 | 20.75 | 21.45 | +3.87% | |
| 21.20 | 21.20 | 20.31 | 20.65 | -1.10% | |
| 21.30 | 21.49 | 20.80 | 20.88 | -2.16% | |
| 21.33 | 21.53 | 20.71 | 21.34 | -0.61% | |
| 20.13 | 21.65 | 20.13 | 21.47 | +3.87% | |
| 21.19 | 21.50 | 20.23 | 20.67 | -1.85% | |
| 20.54 | 21.33 | 20.50 | 21.06 | +0.38% | |
| 21.41 | 21.50 | 20.75 | 20.98 | -3.05% | |
| 22.13 | 22.81 | 21.38 | 21.64 | -3.05% | |
| 22.52 | 22.88 | 22.00 | 22.32 | -0.31% | |
| 22.60 | 23.57 | 21.93 | 22.39 | -0.93% | |
| 23.16 | 23.61 | 22.45 | 22.60 | -0.35% | |
| 23.64 | 23.98 | 22.67 | 22.68 | -3.49% | |
| 23.24 | 23.98 | 22.91 | 23.50 | -0.17% | |
| 25.11 | 25.11 | 22.85 | 23.54 | -6.36% | |
| 25.56 | 26.50 | 24.43 | 25.14 | -1.64% | |
| 27.14 | 27.14 | 25.26 | 25.56 | -5.05% | |
| 28.66 | 28.77 | 26.44 | 26.92 | -6.79% | |
| 28.60 | 29.68 | 27.95 | 28.88 | +0.91% | |
| 27.75 | 28.80 | 27.20 | 28.62 | +2.99% | |
| 26.48 | 28.88 | 25.39 | 27.79 | +5.91% | |
| 26.70 | 27.08 | 25.54 | 26.24 | -1.65% | |
| 26.94 | 28.59 | 26.37 | 26.68 | -0.48% | |
| 27.32 | 27.80 | 26.53 | 26.81 | -2.62% | |
| 27.48 | 28.00 | 26.04 | 27.53 | +0.18% | |
| 26.50 | 27.69 | 26.41 | 27.48 | +4.01% | |
| 26.30 | 26.65 | 26.06 | 26.42 | +1.93% | |
| 27.23 | 27.58 | 25.42 | 25.92 | -3.86% | |
| 27.47 | 28.21 | 26.74 | 26.96 | -1.25% | |
| 26.75 | 27.49 | 25.60 | 27.30 | +2.02% | |
| 25.38 | 26.80 | 25.36 | 26.76 | +5.85% | |
| 24.75 | 25.42 | 24.46 | 25.28 | +1.65% | |
| 23.82 | 25.00 | 23.30 | 24.87 | +5.83% | |
| 23.70 | 24.54 | 23.31 | 23.50 | -0.17% | |
| 23.62 | 24.86 | 23.27 | 23.54 | -5.12% | |
| 24.33 | 25.04 | 24.14 | 24.81 | +2.82% | |
| 24.39 | 25.11 | 23.57 | 24.13 | -2.07% | |
| 25.28 | 25.28 | 24.01 | 24.64 | +2.71% | |
| 24.89 | 25.41 | 23.70 | 23.99 | -5.77% | |
| 27.66 | 28.90 | 24.99 | 25.46 | -7.45% | |
| 26.89 | 27.59 | 25.71 | 27.51 | +2.65% | |
| 25.71 | 27.23 | 25.45 | 26.80 | +4.52% | |
| 24.15 | 26.50 | 24.15 | 25.64 | +7.51% | |
| 23.94 | 24.42 | 23.44 | 23.85 | -0.50% | |
| 24.50 | 24.80 | 23.55 | 23.97 | -0.42% | |
| 22.93 | 24.09 | 22.25 | 24.07 | +5.80% | |
| 24.54 | 24.72 | 22.62 | 22.75 | -8.23% | |
| 24.10 | 25.74 | 24.02 | 24.79 | +2.86% | |
| 23.71 | 24.58 | 23.51 | 24.10 | +0.75% | |
| 24.40 | 24.51 | 23.46 | 23.92 | -1.77% | |
| 24.25 | 24.80 | 23.78 | 24.35 | +0.74% | |
| 24.21 | 24.59 | 23.09 | 24.17 | -0.41% | |
| 25.65 | 26.96 | 24.07 | 24.27 | -1.42% | |
| 23.81 | 25.09 | 22.55 | 24.62 | +5.80% | |
| 21.11 | 24.91 | 21.11 | 23.27 | +21.26% | |
| 17.84 | 19.43 | 17.15 | 19.19 | +10.48% | |
| 16.87 | 17.75 | 16.73 | 17.37 | +3.64% | |
| 17.67 | 18.04 | 16.53 | 16.76 | -5.84% | |
| 17.64 | 18.22 | 17.64 | 17.80 | +1.08% | |
| 17.27 | 17.83 | 17.10 | 17.61 | +3.04% | |
| 17.82 | 17.82 | 17.09 | 17.09 | -3.99% | |
| 17.80 | 18.14 | 17.26 | 17.80 | +0.34% | |
| 18.52 | 18.52 | 17.68 | 17.74 | -4.11% | |
| 18.39 | 18.91 | 18.18 | 18.50 | -0.11% | |
| 17.80 | 18.89 | 17.80 | 18.52 | +3.81% | |
| 17.88 | 18.27 | 17.64 | 17.84 | +0.17% | |
| 18.01 | 18.30 | 17.27 | 17.81 | -0.67% | |
| 17.89 | 18.98 | 17.47 | 17.93 | +0.11% | |
| 17.37 | 18.00 | 17.33 | 17.91 | +4.98% | |
| 17.31 | 17.55 | 16.90 | 17.06 | -2.40% | |
| 17.36 | 17.77 | 17.18 | 17.48 | -0.40% | |
| 17.45 | 17.81 | 17.29 | 17.55 | +0.80% | |
| 17.43 | 17.54 | 16.67 | 17.41 | +0.52% | |
| 17.57 | 18.00 | 17.30 | 17.32 | -2.42% | |
| 17.07 | 17.99 | 16.71 | 17.75 | +3.92% | |
| 17.25 | 17.38 | 16.78 | 17.08 | +1.79% | |
| 16.76 | 16.81 | 16.30 | 16.78 | -0.65% | |
| 17.26 | 17.26 | 16.77 | 16.89 | -3.49% | |
| 16.90 | 17.57 | 16.58 | 17.50 | +1.63% | |
| 16.84 | 17.63 | 16.84 | 17.22 | +3.36% | |
| 17.01 | 17.23 | 16.09 | 16.66 | -1.07% | |
| 17.07 | 17.34 | 16.75 | 16.84 | -0.71% | |
| 17.23 | 17.39 | 16.72 | 16.96 | -2.81% | |
| 17.23 | 17.88 | 17.23 | 17.45 | +0.23% | |
| 17.45 | 18.29 | 17.18 | 17.41 | +0.75% | |
| 16.70 | 17.60 | 16.63 | 17.28 | +3.47% | |
| 16.69 | 17.24 | 15.94 | 16.70 | +1.09% | |
| 15.86 | 17.10 | 15.42 | 16.52 | +8.47% | |
| 13.03 | 17.35 | 13.03 | 15.23 | +31.18% | |
| 11.89 | 12.11 | 11.59 | 11.61 | -4.21% | |
| 12.20 | 12.45 | 11.89 | 12.12 | +0.41% | |
| 12.17 | 12.67 | 11.97 | 12.07 | +1.00% | |
| 12.60 | 12.60 | 11.87 | 11.95 | -4.70% | |
| 12.25 | 12.76 | 12.01 | 12.54 | -0.16% | |
| 12.71 | 13.12 | 12.01 | 12.56 | -2.03% | |
| 12.74 | 13.40 | 12.48 | 12.82 | -1.23% | |
| 12.41 | 12.99 | 11.76 | 12.98 | +3.02% | |
| 13.10 | 13.38 | 12.44 | 12.60 | -4.98% | |
| 14.53 | 14.76 | 13.12 | 13.26 | -10.10% | |
| 14.20 | 14.87 | 14.01 | 14.75 | +4.61% | |
| 13.54 | 14.28 | 13.36 | 14.10 | +2.69% | |
| 13.33 | 13.99 | 13.23 | 13.73 | +2.01% | |
| 13.35 | 13.72 | 13.28 | 13.46 | +0.07% | |
| 13.12 | 13.68 | 12.90 | 13.45 | +2.91% | |
| 13.34 | 13.48 | 12.97 | 13.07 | -0.98% | |
| 12.91 | 13.36 | 12.89 | 13.20 | +1.77% | |
| 13.29 | 13.30 | 12.75 | 12.97 | -2.04% | |
| 12.88 | 13.41 | 12.78 | 13.24 | +1.92% | |
| 13.08 | 13.17 | 12.70 | 12.99 | -0.23% | |
| 13.10 | 13.76 | 12.98 | 13.02 | -1.51% | |
| 12.91 | 13.27 | 12.78 | 13.22 | +2.88% | |
| 12.83 | 13.19 | 12.65 | 12.85 | +0.47% | |
| 12.91 | 13.00 | 12.66 | 12.79 | +0.63% | |
| 12.60 | 12.90 | 12.51 | 12.71 | +0.39% | |
| 12.96 | 13.18 | 12.63 | 12.66 | -2.31% | |
| 13.12 | 13.41 | 12.63 | 12.96 | -2.92% | |
| 12.96 | 13.44 | 12.96 | 13.35 | +4.38% | |
| 12.80 | 13.11 | 12.57 | 12.79 | -0.70% | |
| 13.01 | 13.26 | 12.65 | 12.88 | -2.50% | |
| 13.23 | 13.46 | 12.99 | 13.21 | +0.69% | |
| 13.60 | 14.03 | 13.01 | 13.12 | -3.81% | |
| 14.96 | 15.00 | 13.47 | 13.64 | -8.09% | |
| 14.28 | 15.11 | 13.98 | 14.84 | +4.58% | |
| 13.62 | 14.24 | 13.62 | 14.19 | +4.11% | |
| 13.72 | 13.75 | 13.35 | 13.63 | -0.66% | |
| 13.71 | 13.93 | 13.27 | 13.72 | +0.37% | |
| 14.13 | 14.32 | 13.18 | 13.67 | -3.60% | |
| 14.17 | 14.32 | 13.90 | 14.18 | +0.35% | |
| 13.01 | 14.20 | 12.80 | 14.13 | +10.56% | |
| 13.75 | 13.87 | 12.78 | 12.78 | -9.75% | |
| 14.50 | 14.50 | 13.71 | 14.16 | -2.07% | |
| 13.78 | 14.57 | 13.62 | 14.46 | +5.24% | |
| 14.45 | 14.50 | 13.19 | 13.74 | -4.91% | |
| 14.34 | 14.75 | 13.93 | 14.45 | +1.33% | |
| 12.56 | 14.44 | 12.55 | 14.26 | +13.90% | |
| 13.29 | 13.29 | 12.51 | 12.52 | -5.86% | |
| 13.27 | 13.64 | 13.00 | 13.30 | +0.30% | |
| 12.74 | 13.61 | 12.74 | 13.26 | +4.08% | |
| 12.58 | 12.82 | 12.20 | 12.74 | -0.16% | |
| 12.21 | 12.88 | 11.00 | 12.76 | +6.42% | |
| 13.33 | 13.56 | 11.94 | 11.99 | -10.39% | |
| 12.67 | 14.11 | 12.67 | 13.38 | +6.78% | |
| 12.85 | 13.00 | 12.53 | 12.53 | -2.19% | |
| 12.52 | 12.98 | 12.49 | 12.81 | +2.48% | |
| 12.96 | 12.96 | 12.33 | 12.50 | -3.70% | |
| 12.74 | 13.08 | 12.73 | 12.98 | +2.12% | |
| 12.80 | 13.23 | 12.57 | 12.71 | -3.93% | |
| 14.49 | 15.09 | 12.85 | 13.23 | -9.20% | |
| 12.84 | 15.06 | 12.54 | 14.57 | +8.09% | |
| 11.76 | 13.48 | 11.70 | 13.48 | +15.21% | |
| 12.02 | 12.30 | 11.59 | 11.70 | -5.95% | |
| 12.63 | 12.65 | 12.23 | 12.44 | -0.96% | |
| 12.77 | 12.77 | 12.26 | 12.56 | +0.32% | |
| 12.74 | 12.74 | 12.38 | 12.52 | -0.16% | |
| 12.39 | 12.86 | 12.34 | 12.54 | 0.00% | |
| 12.32 | 12.66 | 11.96 | 12.54 | +0.32% | |
| 12.53 | 12.70 | 12.23 | 12.50 | -0.08% | |
| 13.06 | 13.72 | 12.51 | 12.51 | -5.23% | |
| 13.38 | 13.54 | 12.83 | 13.20 | -0.15% | |
| 13.35 | 13.73 | 12.52 | 13.22 | +1.23% | |
| 12.75 | 13.48 | 12.51 | 13.06 | +4.48% | |
| 11.60 | 12.74 | 11.53 | 12.50 | +8.13% | |
| 11.48 | 11.71 | 11.44 | 11.56 | +0.26% | |
| 11.78 | 11.97 | 11.53 | 11.53 | -0.95% | |
| 11.60 | 11.70 | 11.41 | 11.64 | +0.95% | |
| 10.80 | 11.55 | 10.80 | 11.53 | +7.36% | |
| 10.44 | 10.99 | 10.17 | 10.74 | +2.38% | |
| 10.55 | 10.71 | 10.18 | 10.49 | -0.76% | |
| 10.63 | 11.37 | 10.47 | 10.57 | +0.38% | |
| 10.44 | 10.60 | 10.23 | 10.53 | +1.45% | |
| 10.12 | 10.46 | 10.01 | 10.38 | +2.17% | |
| 10.48 | 10.48 | 10.08 | 10.16 | -4.42% | |
| 10.31 | 10.78 | 10.13 | 10.63 | +1.82% | |
| 10.88 | 10.88 | 10.02 | 10.44 | -3.42% | |
| 11.07 | 11.15 | 10.75 | 10.81 | -2.35% | |
| 11.29 | 11.35 | 10.87 | 11.07 | -1.51% | |
| 10.21 | 11.29 | 9.90 | 11.24 | +10.52% | |
| 10.21 | 10.32 | 9.99 | 10.17 | -1.26% | |
| 10.75 | 10.94 | 9.93 | 10.30 | +5.42% | |
| 9.64 | 10.00 | 9.51 | 9.77 | +2.52% | |
| 9.35 | 9.63 | 9.29 | 9.53 | +1.28% | |
| 9.16 | 9.52 | 9.10 | 9.41 | +3.52% | |
| 8.87 | 9.17 | 8.81 | 9.09 | +3.30% | |
| 8.80 | 8.95 | 8.53 | 8.80 | -2.11% | |
| 9.39 | 9.49 | 8.89 | 8.99 | -3.44% | |
| 8.62 | 9.32 | 8.57 | 9.31 | +8.63% | |
| 8.76 | 8.87 | 8.45 | 8.57 | -2.50% | |
| 8.54 | 8.79 | 8.41 | 8.79 | +3.53% | |
| 8.25 | 8.50 | 8.15 | 8.49 | +3.28% | |
| 8.05 | 8.22 | 8.04 | 8.22 | +2.37% | |
| 8.06 | 8.13 | 7.89 | 8.03 | +0.37% | |
| 7.99 | 8.09 | 7.88 | 8.00 | 0.00% | |
| 7.78 | 8.05 | 7.61 | 8.00 | +2.70% | |
| 7.91 | 7.93 | 7.79 | 7.79 | -0.76% | |
| 7.76 | 7.85 | 7.73 | 7.85 | +1.29% | |
| 7.63 | 7.82 | 7.63 | 7.75 | -0.51% | |
| 7.72 | 7.82 | 7.64 | 7.79 | +2.64% | |
| 7.89 | 7.91 | 7.56 | 7.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELA chart for longer ranges.