Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
4.066
-0.034 (-0.83%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Electro-Sensors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |