Exosens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	60.20	61.50	59.90	61.50	61.50	1.65%	137,956
Feb 19, 2026	59.80	60.50	58.70	60.50	60.50	1.00%	70,712
Feb 18, 2026	59.30	60.40	58.80	59.90	59.90	1.01%	74,797
Feb 17, 2026	58.50	59.30	56.70	59.30	59.30	0.85%	98,421
Feb 16, 2026	56.20	58.80	56.10	58.80	58.80	4.07%	65,818
Feb 13, 2026	54.50	57.30	53.90	56.50	56.50	4.63%	97,396
Feb 12, 2026	53.30	54.60	53.30	54.00	54.00	1.50%	76,261
Feb 11, 2026	55.20	55.40	53.00	53.20	53.20	-3.97%	76,446
Feb 10, 2026	55.10	55.40	54.20	55.40	55.40	-0.18%	58,638
Feb 9, 2026	52.40	55.50	52.30	55.50	55.50	6.32%	77,039
Feb 6, 2026	51.20	52.60	51.20	52.20	52.20	1.95%	63,642
Feb 5, 2026	51.20	52.60	50.90	51.20	51.20	-0.97%	85,858
Feb 4, 2026	55.10	55.20	51.70	51.70	51.70	-5.83%	82,912
Feb 3, 2026	53.70	55.60	53.70	54.90	54.90	3.58%	91,525
Feb 2, 2026	52.90	53.50	52.40	53.00	53.00	-1.67%	71,605
Jan 30, 2026	53.10	54.00	52.90	53.90	53.90	0.75%	84,230
Jan 29, 2026	53.60	54.40	53.30	53.50	53.50	-0.19%	66,618
Jan 28, 2026	54.70	54.90	53.30	53.60	53.60	-0.37%	73,327
Jan 27, 2026	53.40	53.90	52.90	53.80	53.80	0.75%	54,175
Jan 26, 2026	54.60	55.60	52.40	53.40	53.40	-2.55%	80,469
Jan 23, 2026	54.30	55.30	53.80	54.80	54.80	0.37%	70,758
Jan 22, 2026	55.70	56.40	54.10	54.60	54.60	-3.02%	125,468
Jan 21, 2026	57.00	57.20	56.20	56.30	56.30	-1.05%	82,941
Jan 20, 2026	56.30	57.20	55.70	56.90	56.90	-1.04%	50,083
Jan 19, 2026	58.00	59.60	57.40	57.50	57.50	-1.37%	87,323
Jan 16, 2026	56.80	59.40	56.40	58.30	58.30	3.37%	149,262
Jan 15, 2026	57.20	57.80	55.40	56.40	56.40	-1.91%	60,550
Jan 14, 2026	56.60	57.50	55.30	57.50	57.50	2.50%	70,037
Jan 13, 2026	57.50	57.50	55.20	56.10	56.10	-2.60%	103,528
Jan 12, 2026	57.90	61.00	57.40	57.60	57.60	1.95%	213,787
Jan 9, 2026	55.50	56.50	54.30	56.50	56.50	1.99%	85,238
Jan 8, 2026	57.00	57.80	54.90	55.40	55.40	-0.72%	97,865
Jan 7, 2026	51.90	55.80	51.80	55.80	55.80	5.48%	185,389
Jan 6, 2026	52.80	54.40	51.90	52.90	52.90	0.95%	108,657
Jan 5, 2026	50.70	52.40	49.70	52.40	52.40	4.80%	142,999
Jan 2, 2026	48.60	50.00	48.40	50.00	50.00	3.20%	67,390
Dec 31, 2025	48.25	48.45	47.60	48.45	48.45	-0.10%	18,696
Dec 30, 2025	47.00	48.50	47.00	48.50	48.50	2.75%	48,946
Dec 29, 2025	46.50	47.20	45.60	47.20	47.20	1.61%	47,869
Dec 24, 2025	47.10	47.10	46.45	46.45	46.45	-0.96%	11,147
Dec 23, 2025	47.00	47.40	46.60	46.90	46.90	-0.32%	28,736
Dec 22, 2025	47.85	47.90	46.00	47.05	47.05	-1.88%	97,194
Dec 19, 2025	46.40	49.10	46.00	47.95	47.95	5.73%	201,713
Dec 18, 2025	44.35	45.35	44.05	45.35	45.35	2.60%	79,678
Dec 17, 2025	43.80	44.95	43.35	44.20	44.20	0.57%	94,518
Dec 16, 2025	44.80	45.00	43.60	43.95	43.95	-3.62%	98,679
Dec 15, 2025	47.15	47.20	45.20	45.60	45.60	-2.98%	90,657
Dec 12, 2025	47.30	48.35	46.75	47.00	47.00	-0.63%	105,794
Dec 11, 2025	50.80	53.00	47.05	47.30	47.30	-2.07%	387,288
Dec 10, 2025	49.05	49.20	46.90	48.30	48.30	-1.23%	85,653