Exosens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	58.20	59.00	57.65	58.85	-	2.88%	13,037
Jul 31, 2026	57.55	58.90	56.70	57.20	57.20	1.33%	112,554
Jul 30, 2026	57.35	58.10	56.40	56.45	56.45	-2.67%	152,308
Jul 29, 2026	58.20	58.70	56.40	58.00	58.00	-0.77%	141,619
Jul 28, 2026	62.00	62.45	57.10	58.45	58.45	-6.70%	225,559
Jul 27, 2026	61.40	63.50	61.25	62.65	62.65	0.89%	86,711
Jul 24, 2026	61.55	62.10	61.00	62.10	62.10	1.14%	54,019
Jul 23, 2026	61.65	63.60	61.40	61.40	61.40	-0.89%	90,662
Jul 22, 2026	60.70	61.95	60.40	61.95	61.95	2.57%	60,764
Jul 21, 2026	59.05	60.60	58.85	60.40	60.40	2.20%	73,762
Jul 20, 2026	56.20	59.80	56.10	59.10	59.10	4.88%	92,536
Jul 17, 2026	55.00	56.85	54.60	56.35	56.35	1.26%	58,555
Jul 16, 2026	55.55	55.95	54.30	55.65	55.65	-0.18%	88,356
Jul 15, 2026	56.50	56.80	55.45	55.75	55.75	-1.85%	55,595
Jul 14, 2026	56.50	57.00	55.90	56.80	56.80	0.62%	45,103
Jul 13, 2026	57.30	57.90	56.10	56.45	56.45	-2.25%	51,585
Jul 10, 2026	57.20	58.65	56.50	57.75	57.75	0.17%	55,601
Jul 9, 2026	60.00	60.60	57.65	57.65	57.65	-2.78%	85,745
Jul 8, 2026	59.20	59.95	58.35	59.30	59.30	-0.17%	92,062
Jul 7, 2026	59.35	60.60	58.20	59.40	59.40	-0.92%	109,321
Jul 6, 2026	59.00	60.50	58.80	59.95	59.95	1.61%	64,300
Jul 3, 2026	58.85	59.30	57.80	59.00	59.00	1.72%	58,099
Jul 2, 2026	58.20	59.25	57.70	58.00	58.00	-0.68%	74,608
Jul 1, 2026	57.20	59.30	57.20	58.40	58.40	2.28%	85,158
Jun 30, 2026	56.20	57.10	55.55	57.10	57.10	2.61%	108,245
Jun 29, 2026	55.05	57.10	54.95	55.65	55.65	2.77%	158,600
Jun 26, 2026	52.10	54.45	50.65	54.15	54.15	2.85%	151,168
Jun 25, 2026	54.80	55.15	52.60	52.65	52.65	-4.53%	126,245
Jun 24, 2026	57.40	57.45	52.75	55.15	55.15	-4.83%	201,641
Jun 23, 2026	58.40	58.65	57.65	57.95	57.95	-2.03%	90,798
Jun 22, 2026	59.95	61.10	58.30	59.15	59.15	-1.58%	85,319
Jun 19, 2026	59.00	61.45	59.00	60.10	60.10	0.92%	209,337
Jun 18, 2026	61.35	61.50	58.85	59.55	59.55	-2.06%	84,853
Jun 17, 2026	60.20	61.20	59.25	60.80	60.80	2.10%	59,946
Jun 16, 2026	59.00	61.70	59.00	59.55	59.55	2.06%	58,079
Jun 15, 2026	60.40	60.45	58.15	58.35	58.35	-2.18%	76,188
Jun 12, 2026	62.00	62.00	59.55	59.65	59.65	-3.63%	80,229
Jun 11, 2026	60.85	62.60	60.85	61.90	61.90	1.39%	47,281
Jun 10, 2026	61.20	62.00	60.30	61.05	61.05	-0.65%	56,899
Jun 9, 2026	61.20	63.05	59.85	61.45	61.45	0.41%	92,351
Jun 8, 2026	61.20	63.10	60.80	61.20	61.20	-0.89%	47,225
Jun 5, 2026	63.20	64.10	61.50	61.75	61.75	-1.44%	63,087
Jun 4, 2026	61.30	63.00	60.70	62.65	62.65	1.38%	67,111
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