Exosens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	67.90	68.40	66.10	66.90	66.90	-1.47%	79,968
Mar 12, 2026	67.20	68.90	66.40	67.90	67.90	1.49%	106,601
Mar 11, 2026	66.30	68.10	65.10	66.90	66.90	-1.33%	108,583
Mar 10, 2026	67.00	69.70	66.00	67.80	67.80	2.88%	155,412
Mar 9, 2026	63.40	66.20	62.20	65.90	65.90	3.62%	109,863
Mar 6, 2026	62.50	64.40	62.20	63.60	63.60	2.09%	96,740
Mar 5, 2026	65.50	66.60	62.10	62.30	62.30	-3.86%	142,099
Mar 4, 2026	63.20	65.70	62.90	64.80	64.80	1.89%	80,844
Mar 3, 2026	67.50	67.70	62.30	63.60	63.60	-2.60%	120,900
Mar 2, 2026	65.00	68.80	64.70	65.30	65.30	4.82%	251,766
Feb 27, 2026	62.40	62.80	60.80	62.30	62.30	-0.16%	243,374
Feb 26, 2026	60.40	62.50	59.10	62.40	62.40	4.87%	214,598
Feb 25, 2026	59.60	60.20	59.00	59.50	59.50	1.54%	139,326
Feb 24, 2026	57.60	60.20	56.80	58.60	58.60	5.40%	187,597
Feb 23, 2026	61.70	62.00	55.60	55.60	55.60	-9.59%	161,288
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