Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
4.630
-0.020 (-0.43%)
Oct 30, 2025, 11:33 AM EDT - Market open

Electro-Sensors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254.634.654.634.654.65-0.66%511
Oct 28, 20254.694.694.674.684.68-0.30%3,515
Oct 27, 20254.684.704.684.704.700.82%557
Oct 24, 20254.654.664.654.664.661.24%3,705
Oct 23, 20254.694.694.604.604.60-0.65%1,531
Oct 22, 20254.604.654.604.634.63-0.43%2,663
Oct 21, 20254.664.704.654.654.65-1.06%2,832
Oct 20, 20254.684.704.684.704.700.43%3,479
Oct 17, 20254.684.684.684.684.68-1.37%362
Oct 16, 20254.704.754.704.754.751.39%961
Oct 15, 20254.684.684.684.684.680.43%351
Oct 14, 20254.754.754.604.664.66-1.89%14,136
Oct 13, 20254.694.754.694.754.750.21%1,305
Oct 10, 20254.784.784.744.744.74-0.59%2,103
Oct 9, 20254.724.804.724.774.77-0.02%2,487
Oct 8, 20254.814.814.774.774.77-2.07%1,488
Oct 7, 20254.804.874.804.874.87-0.20%2,598
Oct 6, 20254.714.884.714.884.881.43%1,025
Oct 3, 20254.864.864.754.814.810.12%2,405
Oct 2, 20254.814.814.814.814.81-283
Oct 1, 20254.814.814.814.814.810.52%652
Sep 30, 20254.804.854.744.784.781.14%5,306
Sep 29, 20254.734.734.734.734.73-189
Sep 26, 20254.774.774.734.734.73-3.16%1,490
Sep 25, 20254.884.884.774.884.88-0.41%6,322
Sep 24, 20254.794.904.774.904.902.08%2,347
Sep 23, 20254.824.914.734.804.80-2.64%4,930
Sep 22, 20255.005.014.904.934.93-1.40%2,896
Sep 19, 20254.785.004.775.005.002.04%5,752
Sep 18, 20254.774.904.774.904.903.38%1,999
Sep 17, 20254.844.854.724.744.74-3.52%4,514
Sep 16, 20254.954.954.784.914.912.35%925
Sep 15, 20254.934.934.794.804.801.03%1,744
Sep 12, 20254.704.754.704.754.750.23%1,029
Sep 11, 20254.754.754.614.744.740.64%1,009
Sep 10, 20254.904.904.714.714.71-0.63%910
Sep 9, 20254.744.744.744.744.74-2.07%568
Sep 8, 20254.794.904.744.844.842.11%19,298
Sep 5, 20254.714.754.714.744.740.85%3,662
Sep 4, 20254.734.764.704.704.70-2.89%2,094
Sep 3, 20254.614.844.564.844.844.27%18,718
Sep 2, 20254.714.724.634.644.64-3.79%1,524
Aug 29, 20254.724.844.724.834.832.86%718
Aug 28, 20254.694.694.694.694.69-1.86%573
Aug 27, 20254.674.834.674.784.78-0.42%3,189
Aug 26, 20254.674.804.674.804.803.03%795
Aug 25, 20254.834.834.664.664.66-0.34%2,095
Aug 22, 20254.704.704.684.684.68-0.34%601
Aug 21, 20254.694.694.694.694.69-1.03%121
Aug 20, 20254.834.844.744.744.74-1.86%1,987