Exosens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	54.80	54.95	52.55	52.80	52.80	-1.86%	51,803
Nov 10, 2026	53.95	54.70	53.40	53.80	53.80	0.37%	80,953
Nov 9, 2026	51.50	53.60	51.35	53.60	53.60	3.78%	60,116
Nov 6, 2026	51.85	51.85	50.70	51.65	51.65	-0.96%	90,220
Nov 5, 2026	53.80	54.20	51.10	52.15	52.15	-3.43%	118,724
Nov 4, 2026	55.20	55.20	52.70	54.00	54.00	-2.61%	114,064
Nov 3, 2026	55.00	55.45	54.05	55.45	55.45	0.27%	74,467
Nov 2, 2026	56.80	57.30	55.30	55.30	55.30	-2.81%	61,963
Oct 30, 2026	58.60	58.80	56.50	56.90	56.90	-2.07%	62,196
Oct 29, 2026	56.60	59.05	56.60	58.10	58.10	1.57%	64,765
Oct 28, 2026	57.35	58.00	55.25	57.20	57.20	0.70%	136,919
Oct 27, 2026	57.20	57.60	54.75	56.80	56.80	-4.78%	170,798
Oct 26, 2026	58.00	59.65	57.30	59.65	59.65	4.01%	76,909
Oct 23, 2026	57.20	57.65	56.50	57.35	57.35	0.44%	39,987
Oct 22, 2026	57.80	57.90	56.50	57.10	57.10	-1.72%	49,325
Oct 21, 2026	57.80	58.55	56.80	58.10	58.10	1.13%	41,611
Oct 20, 2026	58.80	58.80	57.10	57.45	57.45	-2.79%	51,935
Oct 19, 2026	58.60	59.10	56.85	59.10	59.10	-0.59%	102,205
Oct 16, 2026	58.00	59.45	58.00	59.45	59.45	3.12%	71,347
Oct 15, 2026	57.05	58.25	56.25	57.65	57.65	-0.77%	137,816
Oct 14, 2026	57.25	58.80	57.25	58.10	58.10	1.93%	49,521
Oct 13, 2026	57.00	57.80	56.30	57.00	57.00	-1.55%	70,861
Oct 12, 2026	58.55	58.75	57.70	57.90	57.90	-0.86%	43,623
Oct 9, 2026	55.00	58.75	54.40	58.40	58.40	6.28%	85,896
Oct 8, 2026	55.20	55.90	54.25	54.95	54.95	-1.87%	104,747
Oct 7, 2026	56.85	57.95	55.60	56.00	56.00	-1.15%	65,927
Oct 6, 2026	61.20	61.60	56.65	56.65	56.65	-7.28%	95,830
Oct 5, 2026	59.25	61.65	59.15	61.10	61.10	3.21%	71,492
Oct 2, 2026	59.00	59.75	57.80	59.20	59.20	0.17%	108,157
Oct 1, 2026	59.80	60.65	58.65	59.10	59.10	-1.17%	69,757
Sep 30, 2026	60.30	61.00	59.40	59.80	59.80	-0.58%	63,868
Sep 29, 2026	60.50	61.50	59.65	60.15	60.15	0.42%	33,422
Sep 28, 2026	62.00	62.20	59.80	59.90	59.90	-3.85%	69,243
Sep 25, 2026	62.20	62.50	60.45	62.30	62.30	0.08%	83,683
Sep 24, 2026	63.00	63.00	60.60	62.25	62.25	-1.81%	99,555
Sep 23, 2026	61.40	63.95	60.85	63.40	63.40	4.19%	138,503
Sep 22, 2026	59.90	60.90	59.40	60.85	60.85	-	91,361
Sep 21, 2026	60.40	61.15	59.60	60.85	60.85	0.33%	74,675
Sep 18, 2026	59.80	61.75	59.30	60.65	60.65	2.97%	200,997
Sep 17, 2026	58.15	61.40	57.35	58.90	58.90	8.37%	243,571
Sep 16, 2026	54.90	55.25	53.95	54.35	54.35	0.37%	94,647
Sep 15, 2026	54.50	55.55	54.15	54.15	54.15	-1.28%	66,831
Sep 14, 2026	54.85	55.20	54.10	54.85	54.85	0.09%	53,200
Sep 11, 2026	55.50	56.75	54.80	54.80	54.80	-2.06%	56,407
Sep 10, 2026	56.30	56.65	55.40	55.95	55.95	-0.53%	43,402
Sep 9, 2026	58.00	58.40	56.25	56.25	56.25	-4.01%	121,983
Sep 8, 2026	58.00	59.00	57.50	58.60	58.60	2.00%	62,062
Sep 7, 2026	56.20	57.45	56.15	57.45	57.45	4.08%	70,660
Sep 4, 2026	55.40	56.20	54.85	55.20	55.20	0.55%	66,614
Sep 3, 2026	56.50	56.60	54.85	54.90	54.90	-2.83%	66,077