Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
4.610
-0.030 (-0.65%)
At close: Jul 18, 2025, 4:00 PM
4.840
+0.230 (4.99%)
After-hours: Jul 18, 2025, 7:47 PM EDT
Electro-Sensors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.53 | 4.83 | 4.53 | 4.61 | 4.61 | -0.65% | 14,774 |
| Jul 17, 2025 | 4.51 | 4.80 | 4.51 | 4.64 | 4.64 | 2.65% | 12,118 |
| Jul 16, 2025 | 4.55 | 4.85 | 4.51 | 4.52 | 4.52 | -0.90% | 11,144 |
| Jul 15, 2025 | 4.54 | 4.59 | 4.54 | 4.56 | 4.56 | -1.91% | 3,413 |
| Jul 14, 2025 | 4.54 | 4.69 | 4.54 | 4.65 | 4.65 | 1.09% | 8,226 |
| Jul 11, 2025 | 4.55 | 4.60 | 4.54 | 4.60 | 4.60 | -0.43% | 3,342 |
| Jul 10, 2025 | 4.52 | 4.75 | 4.52 | 4.62 | 4.62 | -0.65% | 6,346 |
| Jul 9, 2025 | 4.60 | 4.65 | 4.51 | 4.65 | 4.65 | 1.97% | 10,255 |
| Jul 8, 2025 | 4.67 | 4.67 | 4.56 | 4.56 | 4.56 | -3.39% | 2,642 |
| Jul 7, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 1.29% | 4,847 |
| Jul 3, 2025 | 4.65 | 4.78 | 4.65 | 4.66 | 4.66 | -1.89% | 6,302 |
| Jul 2, 2025 | 4.27 | 4.75 | 4.27 | 4.75 | 4.75 | 12.03% | 95,169 |
| Jul 1, 2025 | 4.27 | 4.27 | 4.24 | 4.24 | 4.24 | 0.24% | 622 |
| Jun 30, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | - | 711 |
| Jun 27, 2025 | 4.21 | 4.44 | 4.21 | 4.23 | 4.23 | -1.40% | 11,458 |
| Jun 26, 2025 | 4.18 | 4.51 | 4.05 | 4.29 | 4.29 | 3.25% | 132,734 |
| Jun 25, 2025 | 4.30 | 4.70 | 4.04 | 4.16 | 4.16 | -3.82% | 264,495 |
| Jun 24, 2025 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 1.65% | 5,556 |
| Jun 23, 2025 | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | 1.92% | 2,517 |
| Jun 20, 2025 | 4.26 | 4.29 | 4.15 | 4.17 | 4.17 | -1.88% | 18,861 |
| Jun 18, 2025 | 4.31 | 4.40 | 4.20 | 4.25 | 4.25 | 1.67% | 6,242 |
| Jun 17, 2025 | 4.16 | 4.24 | 4.16 | 4.18 | 4.18 | 0.24% | 1,694 |
| Jun 16, 2025 | 4.18 | 4.23 | 4.16 | 4.17 | 4.17 | -1.88% | 1,003 |
| Jun 13, 2025 | 4.15 | 4.26 | 4.15 | 4.25 | 4.25 | -1.85% | 1,986 |
| Jun 12, 2025 | 4.30 | 4.36 | 4.25 | 4.33 | 4.33 | 0.23% | 7,116 |
| Jun 11, 2025 | 4.04 | 4.44 | 4.04 | 4.32 | 4.32 | 0.30% | 12,343 |
| Jun 10, 2025 | 4.30 | 4.35 | 4.04 | 4.31 | 4.31 | -0.53% | 25,804 |
| Jun 9, 2025 | 4.22 | 4.37 | 4.20 | 4.33 | 4.33 | 1.74% | 23,901 |
| Jun 6, 2025 | 4.03 | 4.39 | 4.03 | 4.26 | 4.26 | -1.25% | 14,502 |
| Jun 5, 2025 | 4.22 | 4.35 | 4.22 | 4.31 | 4.31 | 0.07% | 16,131 |
| Jun 4, 2025 | 4.15 | 4.31 | 4.01 | 4.31 | 4.31 | 2.06% | 17,885 |
| Jun 3, 2025 | 4.14 | 4.30 | 4.14 | 4.22 | 4.22 | 0.96% | 13,254 |
| Jun 2, 2025 | 4.05 | 4.20 | 4.05 | 4.18 | 4.18 | 3.21% | 5,617 |
| May 30, 2025 | 4.20 | 4.23 | 4.05 | 4.05 | 4.05 | -3.57% | 2,803 |
| May 29, 2025 | 4.20 | 4.32 | 4.16 | 4.20 | 4.20 | 1.20% | 9,786 |
| May 28, 2025 | 4.07 | 4.15 | 4.03 | 4.15 | 4.15 | 2.98% | 4,066 |
| May 27, 2025 | 4.06 | 4.08 | 3.98 | 4.03 | 4.03 | -0.98% | 2,570 |
| May 23, 2025 | 3.87 | 4.08 | 3.87 | 4.07 | 4.07 | 3.04% | 36,294 |
| May 22, 2025 | 3.89 | 3.95 | 3.82 | 3.95 | 3.95 | 1.28% | 25,409 |
| May 21, 2025 | 3.85 | 3.92 | 3.80 | 3.90 | 3.90 | 1.30% | 18,834 |
| May 20, 2025 | 3.90 | 3.90 | 3.75 | 3.85 | 3.85 | 0.29% | 17,991 |
| May 19, 2025 | 3.76 | 3.89 | 3.76 | 3.84 | 3.84 | 1.03% | 18,856 |
| May 16, 2025 | 3.79 | 3.91 | 3.72 | 3.80 | 3.80 | -1.14% | 42,110 |
| May 15, 2025 | 3.79 | 3.89 | 3.65 | 3.84 | 3.84 | -1.69% | 57,625 |
| May 14, 2025 | 5.16 | 5.25 | 3.81 | 3.91 | 3.91 | -21.33% | 231,898 |
| May 13, 2025 | 5.20 | 5.29 | 4.50 | 4.97 | 4.97 | 18.33% | 652,744 |
| May 12, 2025 | 4.07 | 4.63 | 3.86 | 4.20 | 4.20 | 4.22% | 398,435 |
| May 9, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 2.26% | 784 |
| May 8, 2025 | 4.24 | 4.24 | 3.94 | 3.94 | 3.94 | 1.05% | 1,096 |
| May 7, 2025 | 4.24 | 4.24 | 3.76 | 3.90 | 3.90 | -6.47% | 11,777 |