NYSE American · ELA · stock
Envela Corp (ELA) stock price history
Every NYSE American trading session of Envela Corp from Mar 18, 1992 to Sep 28, 2026: 8,693 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELA adjusted close, 1992 to 2026
- $28.88
- All time high, 2026
- $29.68
- 52 week high, $7.14 low
- 8,693
- Daily sessions since 1992
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
ELA key facts
- Envela Corp (ELA) closed at $12.24 on Sep 28, 2026 on NYSE American.
- ELA's all time high close is $28.88, set on Jun 30, 2026; its all time low close is $0.2700 on Aug 31, 2015.
- ELA's 52 week range is $7.14 to $29.68.
- ELA returned +56.7% over the year to Sep 28, 2026 and +205.2% over five years.
- Over ten years ELA returned +1,260%, +29.8% a year compounded.
- ELA's deepest drawdown was -97.3% from Jul 22, 2011 to Aug 31, 2015.
- DataCedar holds 8,693 daily sessions of ELA history from Mar 18, 1992 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ELA price chart, 1992 to 2026
ELA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.2% |
| 3 months | -56.0% |
| 6 months | -27.8% |
| Year to date | -2.3% |
| 1 year | +56.7% |
| 3 years | +150.8% |
| 5 years | +205.2% |
| 10 years | +1,260% |
| Since Mar 18, 1992 | +308.0% |
| Compound annual growth, 34.5 years | +4.2% |
ELA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.88 on Jun 30, 2026
- All time low close
- $0.2700 on Aug 31, 2015
- 52 week high
- $29.68 on Jun 30, 2026
- 52 week low
- $7.14 on Oct 7, 2025
- Deepest drawdown
- -97.3% from Jul 22, 2011 to Aug 31, 2015, recovered Nov 6, 2025
- Best single session
- +141.3% on Nov 5, 2003
- Worst single session
- -37.1% on Oct 10, 2008
- Volatility, 1 year annualised
- 70.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1992
- 4.1×
- Best calendar year
- 2020, +285%
- Worst calendar year
- 2015, -73%
ELA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on Mar 18, 1992; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.33 | $29.68 | $11.00 | $12.24 | -8.5% | 22.3M | 185 |
| 2025 | $6.94 | $15.09 | $5.10 | $13.38 | +86.4% | 11.2M | 250 |
| 2024 | $4.88 | $7.88 | $4.15 | $7.18 | +47.7% | 7.4M | 252 |
| 2023 | $5.22 | $8.05 | $3.02 | $4.86 | -7.6% | 11.4M | 250 |
| 2022 | $4.05 | $8.42 | $3.51 | $5.26 | +29.2% | 14.5M | 251 |
| 2021 | $5.20 | $7.42 | $3.60 | $4.07 | -21.7% | 15.7M | 252 |
| 2020 | $1.36 | $6.20 | $1.34 | $5.20 | +285.2% | 33.2M | 253 |
| 2019 | $0.4700 | $1.68 | $0.3700 | $1.35 | +193.5% | 14.5M | 252 |
| 2018 | $0.9500 | $1.27 | $0.3700 | $0.4600 | -50.5% | 15.1M | 251 |
| 2017 | $1.30 | $1.74 | $0.7500 | $0.9300 | -25.0% | 8.8M | 251 |
| 2016 | $0.3100 | $1.37 | $0.2700 | $1.24 | +275.8% | 5.5M | 252 |
| 2015 | $1.35 | $1.75 | $0.2500 | $0.3300 | -73.0% | 9.8M | 252 |
| 2014 | $2.20 | $2.87 | $1.03 | $1.22 | -45.3% | 5.4M | 252 |
| 2013 | $5.39 | $6.47 | $2.03 | $2.23 | -58.9% | 5.6M | 252 |
| 2012 | $7.45 | $8.01 | $4.64 | $5.43 | -27.3% | 1.9M | 250 |
| 2011 | $4.43 | $10.53 | $4.06 | $7.47 | +74.5% | 5.3M | 252 |
| 2010 | $1.40 | $4.84 | $1.30 | $4.28 | +203.5% | 3.4M | 252 |
| 2009 | $1.65 | $1.95 | $0.7600 | $1.41 | -17.1% | 2.6M | 252 |
| 2008 | $5.20 | $5.45 | $1.00 | $1.70 | -67.6% | 2.4M | 253 |
| 2007 | $2.55 | $6.11 | $2.08 | $5.25 | +106.7% | 4.2M | 251 |
| 2006 | $1.99 | $4.48 | $1.50 | $2.54 | +27.6% | 3.1M | 251 |
| 2005 | $3.00 | $3.38 | $1.85 | $1.99 | -29.4% | 1.4M | 252 |
| 2004 | $2.37 | $4.19 | $2.20 | $2.82 | +20.0% | 2.9M | 252 |
| 2003 | $1.07 | $4.00 | $0.9200 | $2.35 | +119.6% | 1.7M | 252 |
| 2002 | $3.65 | $3.65 | $0.5000 | $1.07 | -68.5% | 394.3K | 252 |
| 2001 | $8.25 | $9.88 | $1.83 | $3.40 | -60.6% | 1.9M | 248 |
| 2000 | $6.13 | $10.13 | $4.50 | $8.63 | +43.8% | 2M | 252 |
| 1999 | $3.81 | $8.00 | $2.00 | $6.00 | +57.4% | 1.6M | 252 |
| 1998 | $2.75 | $4.25 | $1.50 | $3.81 | +38.6% | 555.7K | 252 |
| 1997 | $1.13 | $2.88 | $0.8750 | $2.75 | +158.8% | 837.5K | 253 |
| 1996 | $1.25 | $2.00 | $0.8594 | $1.06 | -15.0% | 1.3M | 254 |
| 1995 | $2.25 | $2.25 | $1.00 | $1.25 | -44.4% | 197.6K | 252 |
| 1994 | $2.50 | $3.38 | $1.81 | $2.25 | -7.7% | 221.6K | 252 |
| 1993 | $1.38 | $2.50 | $0.7500 | $2.44 | +77.3% | 333.4K | 253 |
| 1992 | $3.13 | $3.13 | $1.38 | $1.38 | n/a | 155.3K | 201 |
ELA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $12.24 | -11.3% |
| August 2026 | $13.80 | -36.3% |
| July 2026 | $21.68 | -24.9% |
| June 2026 | $28.88 | +13.4% |
| May 2026 | $25.46 | +44.6% |
| April 2026 | $17.61 | +5.7% |
| March 2026 | $16.66 | +23.8% |
| February 2026 | $13.46 | -1.3% |
| January 2026 | $13.64 | +1.9% |
| December 2025 | $13.38 | +16.0% |
| November 2025 | $11.53 | +26.8% |
| October 2025 | $9.09 | +16.4% |
About the ELA data
Daily bars. 8,693 sessions from Mar 18, 1992 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 18, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ELA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- ECF$A Ellsworth Growth and Income Fund Ltd. 5.25% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)
- EDVA Endovia Health Sciences, Inc.
- EGG Enigmatig Ltd.
- EIM Eaton Vance Municipal Bond Fund
- ELLO Ellomay Capital Ltd.
- ELMD Electromed, Inc.
- EONR EON Resources Inc.
- EONR.W EON Resources Inc. Warrants, each whole warrant exercisable for three quarters of one share of Class A Common Stock at an exercise price of $11.50 per whole share
Browse NYSE American
Common questions
ELA share price history
