Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
4.256
-0.054 (-1.26%)
Jun 6, 2025, 4:00 PM - Market closed
Electro-Sensors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 4.29 | 4.29 | 4.17 | 4.17 | 4.17 | 0.48% | 1,807 |
| May 5, 2025 | 4.47 | 4.47 | 4.14 | 4.15 | 4.15 | -2.35% | 3,204 |
| May 2, 2025 | 4.24 | 4.35 | 4.24 | 4.25 | 4.25 | 2.16% | 3,508 |
| May 1, 2025 | 4.07 | 4.16 | 4.07 | 4.16 | 4.16 | -1.65% | 593 |
| Apr 30, 2025 | 4.30 | 4.34 | 4.20 | 4.23 | 4.23 | - | 3,025 |
| Apr 29, 2025 | 4.25 | 4.34 | 4.16 | 4.23 | 4.23 | -2.76% | 3,448 |
| Apr 28, 2025 | 4.20 | 4.36 | 4.15 | 4.35 | 4.35 | 2.35% | 14,714 |
| Apr 25, 2025 | 4.14 | 4.40 | 4.14 | 4.25 | 4.25 | 4.53% | 13,778 |
| Apr 24, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 137 |
| Apr 23, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.83% | 633 |
| Apr 22, 2025 | 4.07 | 4.14 | 4.04 | 4.10 | 4.10 | -1.70% | 14,207 |
| Apr 21, 2025 | 4.22 | 4.22 | 4.07 | 4.17 | 4.17 | 0.75% | 4,077 |
| Apr 17, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | -1.19% | 1,312 |
| Apr 16, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 265 |
| Apr 15, 2025 | 4.13 | 4.30 | 4.13 | 4.19 | 4.19 | 0.72% | 3,785 |
| Apr 14, 2025 | 4.27 | 4.27 | 4.16 | 4.16 | 4.16 | 1.46% | 3,050 |
| Apr 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 679 |
| Apr 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.89% | 565 |
| Apr 9, 2025 | 4.12 | 4.28 | 4.11 | 4.18 | 4.18 | 1.68% | 5,531 |
| Apr 8, 2025 | 4.17 | 4.30 | 4.10 | 4.11 | 4.11 | -1.20% | 2,729 |
| Apr 7, 2025 | 4.18 | 4.25 | 4.13 | 4.16 | 4.16 | -3.03% | 4,310 |
| Apr 4, 2025 | 4.31 | 4.38 | 4.25 | 4.29 | 4.29 | -0.69% | 6,340 |
| Apr 3, 2025 | 4.31 | 4.35 | 4.31 | 4.32 | 4.32 | - | 1,435 |
| Apr 2, 2025 | 4.46 | 4.46 | 4.32 | 4.32 | 4.32 | -2.26% | 25,319 |
| Apr 1, 2025 | 4.41 | 4.52 | 4.41 | 4.42 | 4.42 | 0.68% | 6,165 |
| Mar 31, 2025 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | 0.23% | 2,200 |
| Mar 28, 2025 | 4.37 | 4.48 | 4.37 | 4.38 | 4.38 | -1.35% | 3,453 |
| Mar 27, 2025 | 4.58 | 4.58 | 4.43 | 4.44 | 4.44 | -0.45% | 1,954 |