Exosens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	40.20	40.90	39.55	39.65	39.65	-1.86%	83,965
Aug 7, 2025	42.20	42.55	40.20	40.40	40.40	-5.05%	106,515
Aug 6, 2025	43.20	43.45	42.40	42.55	42.55	-0.70%	84,062
Aug 5, 2025	43.30	44.20	42.85	42.85	42.85	-0.58%	99,259
Aug 4, 2025	42.20	44.25	42.20	43.10	43.10	4.11%	176,751
Aug 1, 2025	41.00	41.55	40.00	41.40	41.40	1.22%	100,703
Jul 31, 2025	40.70	43.35	40.00	40.90	40.90	2.00%	188,393
Jul 30, 2025	38.00	40.65	37.95	40.10	40.10	9.12%	213,186
Jul 29, 2025	37.80	38.25	36.75	36.75	36.75	-1.87%	141,956
Jul 28, 2025	39.00	39.25	37.30	37.45	37.45	-3.48%	88,057
Jul 25, 2025	39.60	39.70	38.80	38.80	38.80	-2.02%	44,841
Jul 24, 2025	39.40	40.30	39.30	39.60	39.60	1.15%	56,362
Jul 23, 2025	39.75	39.95	38.55	39.15	39.15	-0.76%	62,672
Jul 22, 2025	40.15	40.40	38.85	39.45	39.45	-2.59%	59,676
Jul 21, 2025	41.15	41.15	40.10	40.50	40.50	-1.70%	61,401
Jul 18, 2025	40.80	41.70	40.45	41.20	41.20	1.60%	47,927
Jul 17, 2025	40.00	40.60	39.65	40.55	40.55	3.44%	49,163
Jul 16, 2025	41.65	41.70	39.00	39.20	39.20	-3.57%	85,915
Jul 15, 2025	42.35	42.40	40.15	40.65	40.65	-3.44%	82,757
Jul 14, 2025	41.05	42.20	40.55	42.10	42.10	2.68%	83,966
Jul 11, 2025	39.25	41.05	39.25	41.00	41.00	4.46%	77,567
Jul 10, 2025	39.05	39.40	38.40	39.25	39.25	-0.25%	63,125
Jul 9, 2025	39.00	39.40	38.60	39.35	39.35	0.90%	50,327
Jul 8, 2025	38.85	39.80	38.50	39.00	39.00	0.65%	77,187
Jul 7, 2025	38.80	38.85	37.85	38.75	38.75	0.91%	77,279
Jul 4, 2025	38.15	38.60	37.90	38.40	38.40	-0.13%	51,001
Jul 3, 2025	38.35	38.90	38.25	38.45	38.45	-	60,810
Jul 2, 2025	39.00	39.20	37.80	38.45	38.45	-2.16%	101,680
Jul 1, 2025	40.30	40.30	39.10	39.30	39.30	-2.60%	94,841
Jun 30, 2025	40.50	40.85	39.90	40.35	40.35	-0.25%	107,393
Jun 27, 2025	40.90	41.35	39.35	40.45	40.45	-2.41%	91,009
Jun 26, 2025	40.70	41.50	38.90	41.45	41.45	-2.01%	212,157
Jun 25, 2025	42.90	43.30	41.90	42.30	42.30	0.36%	90,876
Jun 24, 2025	43.55	43.85	41.85	42.15	42.15	-2.20%	107,621
Jun 23, 2025	45.20	45.50	42.25	43.10	43.10	-3.79%	231,976
Jun 20, 2025	44.20	45.40	44.05	44.80	44.80	2.75%	96,866
Jun 19, 2025	42.60	43.95	42.35	43.60	43.60	2.35%	64,394
Jun 18, 2025	41.90	43.00	41.45	42.60	42.60	1.79%	93,675
Jun 17, 2025	42.00	42.50	41.35	41.85	41.85	-1.53%	108,788
Jun 16, 2025	43.75	44.80	42.35	42.50	42.50	-0.35%	140,878
Jun 13, 2025	42.55	43.95	42.55	42.65	42.65	0.47%	70,684
Jun 12, 2025	42.65	43.15	41.80	42.45	42.45	0.35%	82,077
Jun 11, 2025	41.00	42.80	40.55	42.30	42.30	1.56%	116,026
Jun 10, 2025	43.80	43.80	41.65	41.65	41.65	-5.66%	213,057
Jun 9, 2025	44.15	44.55	43.10	44.15	44.15	-1.67%	81,418
Jun 6, 2025	44.60	45.30	43.55	44.90	44.90	-0.77%	94,765
Jun 5, 2025	44.65	46.05	44.15	45.25	45.25	1.00%	124,942
Jun 4, 2025	45.80	46.60	43.90	44.80	44.80	-0.67%	401,997
Jun 3, 2025	44.35	45.10	43.60	45.10	45.10	2.15%	75,919
Jun 2, 2025	43.35	45.00	42.70	44.15	44.15	1.85%	129,879