Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
4.420
+0.030 (0.68%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Electro-Sensors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 4.50 | 4.55 | 4.36 | 4.46 | 4.46 | 0.68% | 7,518 |
| Mar 25, 2025 | 4.35 | 4.56 | 4.35 | 4.43 | 4.43 | 4.73% | 9,062 |
| Mar 24, 2025 | 4.58 | 4.58 | 4.21 | 4.23 | 4.23 | -7.64% | 8,205 |
| Mar 21, 2025 | 4.45 | 4.58 | 4.41 | 4.58 | 4.58 | 1.10% | 8,860 |
| Mar 20, 2025 | 4.41 | 4.65 | 4.41 | 4.53 | 4.53 | 2.03% | 5,287 |
| Mar 19, 2025 | 4.47 | 4.94 | 4.36 | 4.44 | 4.44 | 0.91% | 31,172 |
| Mar 18, 2025 | 4.60 | 4.99 | 4.22 | 4.40 | 4.40 | -1.35% | 44,016 |
| Mar 17, 2025 | 5.27 | 5.27 | 4.46 | 4.46 | 4.46 | -0.89% | 40,879 |
| Mar 14, 2025 | 4.35 | 4.70 | 4.35 | 4.50 | 4.50 | 3.93% | 14,605 |
| Mar 13, 2025 | 4.42 | 4.42 | 4.33 | 4.33 | 4.33 | 0.23% | 1,025 |
| Mar 12, 2025 | 4.40 | 4.44 | 4.32 | 4.32 | 4.32 | -1.14% | 2,283 |
| Mar 11, 2025 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | -1.13% | 752 |
| Mar 10, 2025 | 4.48 | 4.48 | 4.37 | 4.42 | 4.42 | 1.14% | 1,220 |
| Mar 7, 2025 | 4.63 | 4.63 | 4.29 | 4.37 | 4.37 | -5.41% | 6,334 |
| Mar 6, 2025 | 4.42 | 4.62 | 4.42 | 4.62 | 4.62 | 1.32% | 549 |
| Mar 5, 2025 | 4.40 | 4.59 | 4.40 | 4.56 | 4.56 | 1.79% | 4,108 |
| Mar 4, 2025 | 4.60 | 4.62 | 4.43 | 4.48 | 4.48 | -1.97% | 2,733 |
| Mar 3, 2025 | 4.61 | 4.70 | 4.48 | 4.57 | 4.57 | -0.22% | 22,909 |
| Feb 28, 2025 | 4.66 | 4.69 | 4.50 | 4.58 | 4.58 | -1.51% | 11,864 |
| Feb 27, 2025 | 4.60 | 4.69 | 4.51 | 4.65 | 4.65 | 2.88% | 1,452 |
| Feb 26, 2025 | 4.62 | 4.73 | 4.52 | 4.52 | 4.52 | -2.16% | 16,253 |
| Feb 25, 2025 | 4.62 | 4.70 | 4.62 | 4.62 | 4.62 | -2.53% | 1,914 |
| Feb 24, 2025 | 4.70 | 4.74 | 4.65 | 4.74 | 4.74 | 1.54% | 12,203 |
| Feb 21, 2025 | 4.70 | 4.74 | 4.67 | 4.67 | 4.67 | -0.26% | 1,400 |
| Feb 20, 2025 | 4.65 | 4.75 | 4.65 | 4.68 | 4.68 | -1.27% | 2,880 |
| Feb 19, 2025 | 4.77 | 4.77 | 4.65 | 4.74 | 4.74 | 0.77% | 1,590 |
| Feb 18, 2025 | 4.75 | 4.88 | 4.70 | 4.70 | 4.70 | -0.55% | 12,587 |
| Feb 14, 2025 | 4.93 | 4.95 | 4.73 | 4.73 | 4.73 | -2.57% | 968 |
| Feb 13, 2025 | 4.70 | 5.03 | 4.70 | 4.86 | 4.86 | -1.12% | 3,322 |
| Feb 12, 2025 | 4.80 | 4.94 | 4.80 | 4.91 | 4.91 | 1.66% | 2,900 |
| Feb 11, 2025 | 4.88 | 4.90 | 4.80 | 4.83 | 4.83 | -3.21% | 1,346 |
| Feb 10, 2025 | 4.99 | 5.02 | 4.72 | 4.99 | 4.99 | 4.83% | 1,948 |
| Feb 7, 2025 | 4.96 | 5.08 | 4.76 | 4.76 | 4.76 | -4.07% | 4,427 |
| Feb 6, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.04% | 174 |
| Feb 5, 2025 | 4.94 | 4.96 | 4.83 | 4.96 | 4.96 | 4.01% | 3,037 |
| Feb 4, 2025 | 4.84 | 4.93 | 4.77 | 4.77 | 4.77 | 1.84% | 2,327 |
| Feb 3, 2025 | 5.03 | 5.03 | 4.67 | 4.68 | 4.68 | -4.62% | 8,922 |
| Jan 31, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 438 |
| Jan 30, 2025 | 4.92 | 5.09 | 4.90 | 4.91 | 4.91 | -1.11% | 3,557 |
| Jan 29, 2025 | 5.09 | 5.09 | 4.97 | 4.97 | 4.97 | -1.68% | 6,774 |
| Jan 28, 2025 | 5.16 | 5.16 | 5.05 | 5.05 | 5.05 | -2.70% | 447 |
| Jan 27, 2025 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 1.27% | 782 |
| Jan 24, 2025 | 5.07 | 5.19 | 5.05 | 5.13 | 5.13 | 1.10% | 2,562 |
| Jan 23, 2025 | 5.05 | 5.12 | 5.05 | 5.07 | 5.07 | -1.44% | 857 |
| Jan 22, 2025 | 5.30 | 5.30 | 5.02 | 5.14 | 5.14 | -0.14% | 2,276 |
| Jan 21, 2025 | 5.39 | 5.40 | 5.15 | 5.15 | 5.15 | -4.63% | 6,389 |