Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
4.470
-0.080 (-1.76%)
Mar 20, 2026, 4:00 PM EDT - Market closed
Electro-Sensors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.54 | 4.55 | 4.45 | 4.47 | 4.47 | -1.76% | 6,234 |
| Mar 19, 2026 | 4.35 | 4.55 | 4.35 | 4.55 | 4.55 | 0.22% | 6,490 |
| Mar 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.37% | 483 |
| Mar 17, 2026 | 4.24 | 4.42 | 4.24 | 4.35 | 4.35 | 1.40% | 3,088 |
| Mar 16, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.30% | 883 |
| Mar 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.73% | 458 |
| Mar 12, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.86% | 411 |
| Mar 11, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.41% | 832 |
| Mar 9, 2026 | 4.25 | 4.25 | 4.23 | 4.25 | 4.25 | -0.79% | 4,167 |
| Mar 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.19% | 907 |
| Mar 5, 2026 | 4.34 | 4.34 | 4.29 | 4.29 | 4.29 | -0.56% | 472 |
| Mar 4, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -0.58% | 834 |
| Mar 3, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | -0.23% | 305 |
| Mar 2, 2026 | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | 1.19% | 2,589 |
| Feb 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | 541 |
| Feb 26, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.35% | 1,018 |
| Feb 25, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.16% | 326 |
| Feb 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.91% | 194 |
| Feb 20, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | 0.66% | 928 |
| Feb 19, 2026 | 4.37 | 4.45 | 4.35 | 4.40 | 4.40 | 4.02% | 5,560 |
| Feb 17, 2026 | 4.23 | 4.30 | 4.23 | 4.23 | 4.23 | - | 1,934 |
| Feb 13, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.17% | 250 |
| Feb 12, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 0.90% | 1,103 |
| Feb 10, 2026 | 4.22 | 4.37 | 4.22 | 4.24 | 4.24 | -3.59% | 1,240 |
| Feb 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.53% | 333 |
| Feb 6, 2026 | 4.25 | 4.35 | 4.23 | 4.25 | 4.25 | -1.39% | 1,280 |
| Feb 5, 2026 | 4.30 | 4.31 | 4.25 | 4.31 | 4.31 | 0.23% | 2,473 |
| Feb 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.97% | 707 |
| Feb 3, 2026 | 4.35 | 4.69 | 4.22 | 4.34 | 4.34 | 0.98% | 19,727 |
| Feb 2, 2026 | 4.31 | 4.36 | 4.30 | 4.30 | 4.30 | -0.46% | 4,352 |
| Jan 30, 2026 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | -0.23% | 1,193 |
| Jan 29, 2026 | 4.38 | 4.38 | 4.32 | 4.33 | 4.33 | -2.70% | 1,162 |
| Jan 28, 2026 | 4.37 | 4.45 | 4.37 | 4.45 | 4.45 | 3.01% | 3,290 |
| Jan 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.00% | 1,791 |
| Jan 23, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.04% | 1,636 |
| Jan 22, 2026 | 4.32 | 4.41 | 4.32 | 4.32 | 4.32 | -2.92% | 1,971 |
| Jan 21, 2026 | 4.30 | 4.45 | 4.30 | 4.45 | 4.45 | 1.64% | 2,109 |
| Jan 20, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -1.17% | 1,064 |
| Jan 16, 2026 | 4.46 | 4.46 | 4.38 | 4.43 | 4.43 | 1.16% | 2,126 |
| Jan 15, 2026 | 4.35 | 4.45 | 4.30 | 4.38 | 4.38 | 0.67% | 7,913 |
| Jan 14, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.57% | 1,289 |
| Jan 13, 2026 | 4.36 | 4.38 | 4.30 | 4.38 | 4.38 | 0.11% | 3,268 |
| Jan 12, 2026 | 4.30 | 4.45 | 4.28 | 4.37 | 4.37 | 2.06% | 5,575 |
| Jan 9, 2026 | 4.31 | 4.32 | 4.28 | 4.28 | 4.28 | -1.56% | 1,205 |
| Jan 8, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.57% | 219 |
| Jan 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 445 |
| Jan 6, 2026 | 4.25 | 4.35 | 4.16 | 4.22 | 4.22 | -0.33% | 7,128 |
| Jan 5, 2026 | 4.13 | 4.23 | 4.13 | 4.23 | 4.23 | 0.81% | 841 |
| Jan 2, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 0.96% | 1,048 |
| Dec 31, 2025 | 4.16 | 4.17 | 4.14 | 4.16 | 4.16 | -0.72% | 2,867 |