Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
4.745
+0.035 (0.74%)
Sep 11, 2025, 4:00 PM EDT - Market closed
Electro-Sensors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4.75 | 4.75 | 4.61 | 4.74 | - | 0.64% | 902 |
| Sep 10, 2025 | 4.90 | 4.90 | 4.71 | 4.71 | 4.71 | -0.63% | 910 |
| Sep 9, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.07% | 568 |
| Sep 8, 2025 | 4.79 | 4.90 | 4.74 | 4.84 | 4.84 | 2.11% | 19,298 |
| Sep 5, 2025 | 4.71 | 4.75 | 4.71 | 4.74 | 4.74 | 0.85% | 3,662 |
| Sep 4, 2025 | 4.73 | 4.76 | 4.70 | 4.70 | 4.70 | -2.89% | 2,094 |
| Sep 3, 2025 | 4.61 | 4.84 | 4.56 | 4.84 | 4.84 | 4.27% | 18,718 |
| Sep 2, 2025 | 4.71 | 4.72 | 4.63 | 4.64 | 4.64 | -3.79% | 1,524 |
| Aug 29, 2025 | 4.72 | 4.84 | 4.72 | 4.83 | 4.83 | 2.86% | 718 |
| Aug 28, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.86% | 573 |
| Aug 27, 2025 | 4.67 | 4.83 | 4.67 | 4.78 | 4.78 | -0.42% | 3,189 |
| Aug 26, 2025 | 4.67 | 4.80 | 4.67 | 4.80 | 4.80 | 3.03% | 795 |
| Aug 25, 2025 | 4.83 | 4.83 | 4.66 | 4.66 | 4.66 | -0.34% | 2,095 |
| Aug 22, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.34% | 601 |
| Aug 21, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.03% | 121 |
| Aug 20, 2025 | 4.83 | 4.84 | 4.74 | 4.74 | 4.74 | -1.86% | 1,987 |
| Aug 19, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.08% | 851 |
| Aug 18, 2025 | 4.69 | 4.83 | 4.64 | 4.83 | 4.83 | 3.34% | 1,747 |
| Aug 15, 2025 | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | 0.43% | 1,030 |
| Aug 14, 2025 | 4.62 | 4.80 | 4.62 | 4.65 | 4.65 | -0.75% | 11,340 |
| Aug 13, 2025 | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | 1.19% | 1,562 |
| Aug 12, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 33 |
| Aug 11, 2025 | 4.63 | 4.69 | 4.63 | 4.63 | 4.63 | -0.43% | 6,039 |
| Aug 8, 2025 | 4.75 | 4.75 | 4.60 | 4.65 | 4.65 | -2.31% | 6,754 |
| Aug 7, 2025 | 4.60 | 4.77 | 4.60 | 4.76 | 4.76 | 2.37% | 5,093 |
| Aug 6, 2025 | 4.37 | 4.77 | 4.37 | 4.65 | 4.65 | 6.70% | 10,720 |
| Aug 5, 2025 | 4.25 | 4.71 | 4.25 | 4.36 | 4.36 | 2.98% | 10,069 |
| Aug 4, 2025 | 4.38 | 4.50 | 4.23 | 4.23 | 4.23 | 0.76% | 9,049 |
| Aug 1, 2025 | 4.31 | 4.39 | 4.20 | 4.20 | 4.20 | -1.64% | 9,524 |
| Jul 31, 2025 | 4.75 | 4.77 | 4.27 | 4.27 | 4.27 | -8.21% | 37,357 |
| Jul 30, 2025 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -3.08% | 1,097 |
| Jul 29, 2025 | 4.77 | 4.88 | 4.77 | 4.80 | 4.80 | -1.44% | 719 |
| Jul 28, 2025 | 4.86 | 4.87 | 4.65 | 4.87 | 4.87 | 2.31% | 2,670 |
| Jul 25, 2025 | 4.83 | 4.85 | 4.76 | 4.76 | 4.76 | -1.86% | 2,601 |
| Jul 24, 2025 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 3.85% | 472 |
| Jul 23, 2025 | 4.76 | 4.86 | 4.67 | 4.67 | 4.67 | -0.43% | 527 |
| Jul 22, 2025 | 4.59 | 4.69 | 4.59 | 4.69 | 4.69 | -0.64% | 1,108 |
| Jul 21, 2025 | 4.80 | 4.80 | 4.60 | 4.72 | 4.72 | 2.39% | 2,086 |
| 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 |