Exosens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	64.00	64.00	61.80	61.80	61.80	-2.52%	66,659
Jun 2, 2026	66.40	67.40	62.90	63.40	63.40	-4.73%	86,253
Jun 1, 2026	68.60	68.60	65.20	66.55	66.55	-2.35%	86,449
May 29, 2026	68.50	69.55	67.85	68.15	68.15	-1.52%	288,658
May 28, 2026	63.65	69.25	63.65	69.20	69.20	9.06%	164,043
May 27, 2026	64.60	65.80	63.45	63.45	63.45	-2.53%	85,004
May 26, 2026	64.20	66.25	64.05	65.40	65.10	1.47%	97,889
May 25, 2026	64.60	65.15	64.15	64.45	64.15	-0.23%	34,325
May 22, 2026	64.60	65.75	64.35	64.60	64.30	0.94%	72,328
May 21, 2026	64.30	65.75	63.30	64.00	63.71	4.23%	143,604
May 20, 2026	60.50	61.70	60.10	61.40	61.12	0.99%	76,946
May 19, 2026	58.60	61.70	58.40	60.80	60.52	4.11%	67,123
May 18, 2026	57.30	58.75	56.90	58.40	58.13	1.04%	83,318
May 15, 2026	57.75	58.90	57.35	57.80	57.53	-	55,325
May 14, 2026	57.20	58.20	56.50	57.80	57.53	1.76%	48,717
May 13, 2026	57.70	57.90	55.70	56.80	56.54	0.35%	75,013
May 12, 2026	58.25	58.60	56.00	56.60	56.34	-3.08%	106,304
May 11, 2026	59.80	60.35	57.10	58.40	58.13	-2.75%	147,522
May 8, 2026	61.60	61.70	59.20	60.05	59.77	-2.20%	86,856
May 7, 2026	64.60	64.80	61.10	61.40	61.12	-4.58%	102,749
May 6, 2026	65.20	65.40	62.70	64.35	64.05	-1.30%	75,655
May 5, 2026	65.00	65.85	63.80	65.20	64.90	-0.15%	79,694
May 4, 2026	65.00	66.50	64.90	65.30	65.00	0.69%	74,383
Apr 30, 2026	62.35	64.90	61.80	64.85	64.55	3.26%	55,518
Apr 29, 2026	64.30	64.30	58.95	62.80	62.51	-1.95%	92,897
Apr 28, 2026	64.25	65.00	62.90	64.05	63.76	0.23%	69,898
Apr 27, 2026	63.60	65.80	63.10	63.90	63.61	0.24%	81,149
Apr 24, 2026	64.75	64.85	63.20	63.75	63.46	-2.07%	66,162
Apr 23, 2026	64.85	65.20	63.80	65.10	64.80	0.39%	60,479
Apr 22, 2026	66.40	66.90	64.85	64.85	64.55	-1.74%	76,145
Apr 21, 2026	66.00	67.50	65.50	66.00	65.70	-0.90%	84,567
Apr 20, 2026	65.60	66.60	64.85	66.60	66.29	1.76%	75,749
Apr 17, 2026	66.10	67.85	65.20	65.45	65.15	-0.83%	112,266
Apr 16, 2026	65.80	66.85	64.60	66.00	65.70	-0.98%	121,735
Apr 15, 2026	64.55	67.60	63.40	66.65	66.34	4.71%	217,528
Apr 14, 2026	63.05	64.40	62.60	63.65	63.36	1.27%	81,407
Apr 13, 2026	60.90	63.20	60.90	62.85	62.56	3.20%	157,413
Apr 10, 2026	63.60	64.15	60.35	60.90	60.62	-5.21%	254,474
Apr 9, 2026	64.60	64.60	62.60	64.25	63.96	-4.25%	281,911
Apr 8, 2026	67.75	67.80	65.85	67.10	66.79	1.74%	129,204
Apr 7, 2026	66.80	67.40	64.80	65.95	65.65	1.15%	140,222
Apr 2, 2026	63.80	65.50	62.80	65.20	64.90	0.93%	68,247
Apr 1, 2026	62.40	65.10	61.20	64.60	64.30	5.56%	150,027
Mar 31, 2026	59.00	61.20	58.10	61.20	60.92	3.20%	149,621
Mar 30, 2026	57.10	59.40	56.70	59.30	59.03	3.13%	137,294
Mar 27, 2026	59.80	59.80	56.00	57.50	57.24	-2.21%	162,067
Mar 26, 2026	60.80	60.80	58.40	58.80	58.53	-3.29%	112,987
Mar 25, 2026	62.60	62.80	60.10	60.80	60.52	-1.62%	120,226
Mar 24, 2026	63.20	63.30	59.80	61.80	61.52	-2.06%	162,310
Mar 23, 2026	65.50	65.80	61.70	63.10	62.81	-7.61%	276,963