Exosens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	53.40	53.70	53.40	53.50	53.50	-	100
Jan 29, 2026	53.50	53.50	53.50	53.50	53.50	0.38%	-
Jan 28, 2026	54.10	54.10	53.30	53.30	53.30	-0.37%	-
Jan 27, 2026	53.30	53.50	53.30	53.50	53.50	0.75%	-
Jan 26, 2026	54.40	54.40	53.10	53.10	53.10	-2.39%	-
Jan 23, 2026	54.20	54.40	54.20	54.40	54.40	0.37%	-
Jan 22, 2026	56.60	56.60	54.20	54.20	54.20	-4.24%	-
Jan 21, 2026	57.00	57.00	56.50	56.60	56.60	-0.18%	116
Jan 20, 2026	57.00	57.00	56.70	56.70	56.70	-0.70%	-
Jan 19, 2026	57.00	58.60	57.00	57.10	57.10	-1.55%	3
Jan 16, 2026	56.40	58.00	56.40	58.00	58.00	3.94%	-
Jan 15, 2026	57.50	57.50	55.80	55.80	55.80	-2.28%	-
Jan 14, 2026	55.80	57.10	55.80	57.10	57.10	2.51%	-
Jan 13, 2026	58.30	58.30	55.70	55.70	55.70	-2.79%	-
Jan 12, 2026	56.60	58.00	56.60	57.30	57.30	1.96%	70
Jan 9, 2026	55.30	56.20	54.80	56.20	56.20	1.81%	3
Jan 8, 2026	55.60	55.60	55.20	55.20	55.20	-0.54%	-
Jan 7, 2026	52.30	55.50	52.30	55.50	55.50	6.12%	-
Jan 6, 2026	51.60	52.30	51.60	52.30	52.30	1.36%	-
Jan 5, 2026	50.10	51.60	50.10	51.60	51.60	3.82%	-
Jan 2, 2026	48.05	49.70	48.05	49.70	49.70	4.41%	-
Dec 30, 2025	46.85	47.60	46.85	47.60	47.60	1.71%	-
Dec 29, 2025	46.05	46.80	46.05	46.80	46.80	0.65%	6
Dec 23, 2025	46.75	46.90	46.50	46.50	46.50	-0.43%	27
Dec 22, 2025	47.60	47.60	46.70	46.70	46.70	-1.79%	-
Dec 19, 2025	44.90	47.55	44.90	47.55	47.55	5.90%	-
Dec 18, 2025	43.90	44.90	43.90	44.90	44.90	2.51%	-
Dec 17, 2025	43.70	43.80	43.70	43.80	43.80	0.11%	-
Dec 16, 2025	45.10	45.10	43.75	43.75	43.75	-3.31%	-
Dec 15, 2025	47.00	47.00	45.25	45.25	45.25	-3.42%	450
Dec 12, 2025	47.10	47.10	46.85	46.85	46.85	-0.43%	-
Dec 11, 2025	51.20	51.20	47.05	47.05	47.05	-6.83%	-
Dec 10, 2025	48.45	50.50	48.45	50.50	50.50	4.23%	-
Dec 9, 2025	48.00	48.45	48.00	48.45	48.45	1.36%	-
Dec 8, 2025	44.60	47.80	44.60	47.80	47.80	7.17%	-
Dec 5, 2025	46.70	46.70	44.60	44.60	44.60	0.45%	-
Dec 4, 2025	44.40	44.40	44.40	44.40	44.40	0.23%	-
Dec 3, 2025	42.00	44.30	42.00	44.30	44.30	5.60%	-
Dec 2, 2025	41.25	41.95	41.25	41.95	41.95	1.94%	-
Dec 1, 2025	41.45	41.45	41.15	41.15	41.15	-1.20%	-
Nov 28, 2025	40.95	41.65	40.95	41.65	41.65	1.83%	-
Nov 27, 2025	40.75	40.90	40.75	40.90	40.90	0.12%	-
Nov 26, 2025	41.25	41.25	40.85	40.85	40.85	-0.61%	-
Nov 25, 2025	40.30	41.10	40.30	41.10	41.10	2.62%	-
Nov 24, 2025	42.05	42.05	40.05	40.05	40.05	-5.09%	-
Nov 21, 2025	43.85	43.85	42.20	42.20	42.20	-3.54%	30
Nov 20, 2025	43.50	43.75	43.50	43.75	43.75	1.39%	-
Nov 19, 2025	45.00	45.00	43.15	43.15	43.15	-4.32%	-
Nov 18, 2025	45.25	45.25	45.10	45.10	45.10	-1.20%	-
Nov 17, 2025	45.40	45.65	45.40	45.65	45.65	0.44%	-