Exosens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	57.20	58.20	56.50	57.80	-	1.76%	48,717
May 13, 2026	57.70	57.90	55.70	56.80	56.80	0.35%	75,013
May 12, 2026	58.25	58.60	56.00	56.60	56.60	-3.08%	106,304
May 11, 2026	59.80	60.35	57.10	58.40	58.40	-2.75%	147,522
May 8, 2026	61.60	61.70	59.20	60.05	60.05	-2.20%	86,856
May 7, 2026	64.60	64.80	61.10	61.40	61.40	-4.58%	102,749
May 6, 2026	65.20	65.40	62.70	64.35	64.35	-1.30%	75,655
May 5, 2026	65.00	65.85	63.80	65.20	65.20	-0.15%	79,694
May 4, 2026	65.00	66.50	64.90	65.30	65.30	0.69%	74,383
Apr 30, 2026	62.35	64.90	61.80	64.85	64.85	3.26%	55,518
Apr 29, 2026	64.30	64.30	58.95	62.80	62.80	-1.95%	92,897
Apr 28, 2026	64.25	65.00	62.90	64.05	64.05	0.23%	69,898
Apr 27, 2026	63.60	65.80	63.10	63.90	63.90	0.24%	81,149
Apr 24, 2026	64.75	64.85	63.20	63.75	63.75	-2.07%	66,162
Apr 23, 2026	64.85	65.20	63.80	65.10	65.10	0.39%	60,479
Apr 22, 2026	66.40	66.90	64.85	64.85	64.85	-1.74%	76,145
Apr 21, 2026	66.00	67.50	65.50	66.00	66.00	-0.90%	84,567
Apr 20, 2026	65.60	66.60	64.85	66.60	66.60	1.76%	75,749
Apr 17, 2026	66.10	67.85	65.20	65.45	65.45	-0.83%	112,266
Apr 16, 2026	65.80	66.85	64.60	66.00	66.00	-0.98%	121,735
Apr 15, 2026	64.55	67.60	63.40	66.65	66.65	4.71%	217,528
Apr 14, 2026	63.05	64.40	62.60	63.65	63.65	1.27%	81,407
Apr 13, 2026	60.90	63.20	60.90	62.85	62.85	3.20%	157,413
Apr 10, 2026	63.60	64.15	60.35	60.90	60.90	-5.21%	254,474
Apr 9, 2026	64.60	64.60	62.60	64.25	64.25	-4.25%	281,911
Apr 8, 2026	67.75	67.80	65.85	67.10	67.10	1.74%	129,204
Apr 7, 2026	66.80	67.40	64.80	65.95	65.95	1.15%	140,222
Apr 2, 2026	63.80	65.50	62.80	65.20	65.20	0.93%	68,247
Apr 1, 2026	62.40	65.10	61.20	64.60	64.60	5.56%	150,027
Mar 31, 2026	59.00	61.20	58.10	61.20	61.20	3.20%	149,621
Mar 30, 2026	57.10	59.40	56.70	59.30	59.30	3.13%	137,294
Mar 27, 2026	59.80	59.80	56.00	57.50	57.50	-2.21%	162,067
Mar 26, 2026	60.80	60.80	58.40	58.80	58.80	-3.29%	112,987
Mar 25, 2026	62.60	62.80	60.10	60.80	60.80	-1.62%	120,226
Mar 24, 2026	63.20	63.30	59.80	61.80	61.80	-2.06%	162,310
Mar 23, 2026	65.50	65.80	61.70	63.10	63.10	-7.61%	276,963
Mar 20, 2026	70.50	70.80	67.60	68.30	68.30	-2.15%	688,967
Mar 19, 2026	72.80	72.80	69.40	69.80	69.80	-4.25%	131,524
Mar 18, 2026	72.00	74.00	71.00	72.90	72.90	1.39%	130,036
Mar 17, 2026	71.20	72.10	70.10	71.90	71.90	0.28%	124,039
Mar 16, 2026	67.90	72.60	67.80	71.70	71.70	7.17%	197,145
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