Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
4.630
0.00 (0.00%)
Aug 11, 2025, 4:00 PM - Market open
Electro-Sensors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 4.27 | 4.27 | 4.24 | 4.24 | 4.24 | 0.24% | 622 |
| Jun 30, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | - | 711 |
| Jun 27, 2025 | 4.21 | 4.44 | 4.21 | 4.23 | 4.23 | -1.40% | 11,458 |
| Jun 26, 2025 | 4.18 | 4.51 | 4.05 | 4.29 | 4.29 | 3.25% | 132,734 |
| Jun 25, 2025 | 4.30 | 4.70 | 4.04 | 4.16 | 4.16 | -3.82% | 264,495 |
| Jun 24, 2025 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 1.65% | 5,556 |
| Jun 23, 2025 | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | 1.92% | 2,517 |
| Jun 20, 2025 | 4.26 | 4.29 | 4.15 | 4.17 | 4.17 | -1.88% | 18,861 |
| Jun 18, 2025 | 4.31 | 4.40 | 4.20 | 4.25 | 4.25 | 1.67% | 6,242 |
| Jun 17, 2025 | 4.16 | 4.24 | 4.16 | 4.18 | 4.18 | 0.24% | 1,694 |
| Jun 16, 2025 | 4.18 | 4.23 | 4.16 | 4.17 | 4.17 | -1.88% | 1,003 |
| Jun 13, 2025 | 4.15 | 4.26 | 4.15 | 4.25 | 4.25 | -1.85% | 1,986 |
| Jun 12, 2025 | 4.30 | 4.36 | 4.25 | 4.33 | 4.33 | 0.23% | 7,116 |
| Jun 11, 2025 | 4.04 | 4.44 | 4.04 | 4.32 | 4.32 | 0.30% | 12,343 |
| Jun 10, 2025 | 4.30 | 4.35 | 4.04 | 4.31 | 4.31 | -0.53% | 25,804 |
| Jun 9, 2025 | 4.22 | 4.37 | 4.20 | 4.33 | 4.33 | 1.74% | 23,901 |
| 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 |