Exosens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	54.60	54.60	54.60	54.60	54.60	3.21%	2,676
Feb 2, 2026	52.90	52.90	52.90	52.90	52.90	0.76%	39,719
Jan 26, 2026	53.80	53.80	52.50	52.50	52.50	-9.95%	279
Jan 16, 2026	58.40	58.40	57.70	58.30	58.30	3.92%	13,144
Jan 15, 2026	56.10	56.10	56.10	56.10	56.10	-0.53%	268
Jan 14, 2026	55.80	56.40	55.80	56.40	56.40	2.92%	1,250
Jan 9, 2026	54.80	54.80	54.80	54.80	54.80	23.56%	5,175
Dec 18, 2025	44.35	44.35	44.35	44.35	44.35	-8.93%	124,710
Dec 9, 2025	48.70	48.70	48.70	48.70	48.70	17.56%	201
Dec 2, 2025	41.43	41.43	41.43	41.43	41.43	1.04%	858
Nov 24, 2025	41.00	42.85	41.00	41.00	41.00	-6.18%	264,117
Nov 21, 2025	43.70	43.70	43.70	43.70	43.70	-2.02%	124,000
Nov 20, 2025	44.60	44.60	44.60	44.60	44.60	-3.88%	66,000
Nov 18, 2025	46.40	46.40	46.40	46.40	46.40	-0.43%	2,307
Nov 12, 2025	46.60	46.60	46.60	46.60	46.60	-2.92%	39,058
Nov 10, 2025	48.00	48.01	48.00	48.00	48.00	3.90%	214,856
Nov 6, 2025	46.20	46.20	46.20	46.20	46.20	-1.49%	124,150
Nov 5, 2025	46.90	46.90	46.90	46.90	46.90	-1.03%	3,000
Oct 28, 2025	47.39	47.39	47.39	47.39	47.39	-3.97%	529
Oct 27, 2025	49.35	49.35	49.35	49.35	49.35	3.79%	79,464
Oct 23, 2025	47.55	47.55	47.55	47.55	47.55	-0.52%	176,405
Oct 22, 2025	47.80	47.80	47.80	47.80	47.80	-1.24%	195,840
Oct 14, 2025	48.50	48.60	48.40	48.40	48.40	-1.63%	1,125
Oct 13, 2025	45.80	49.20	45.80	49.20	49.20	7.31%	59,042
Oct 10, 2025	45.85	45.85	45.85	45.85	45.85	1.33%	117,109
Oct 8, 2025	45.25	45.25	45.25	45.25	45.25	6.47%	851
Oct 6, 2025	42.50	42.50	42.50	42.50	42.50	-2.86%	571
Oct 2, 2025	43.75	43.75	43.75	43.75	43.75	9.38%	99,594
Sep 10, 2025	39.00	40.05	39.00	40.00	40.00	5.82%	4,956
Sep 9, 2025	37.90	38.15	37.65	37.80	37.80	-5.50%	92,869
Aug 26, 2025	40.00	40.00	40.00	40.00	40.00	-0.12%	86,017
Aug 22, 2025	40.10	40.10	40.05	40.05	40.05	4.98%	1,069
Aug 20, 2025	38.50	38.50	38.15	38.15	38.15	-4.98%	7,142
Aug 13, 2025	40.15	40.15	40.15	40.15	40.15	-4.86%	918
Aug 7, 2025	42.20	42.20	42.20	42.20	42.20	-2.65%	109,767