Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
4.630
-0.020 (-0.43%)
Oct 30, 2025, 11:33 AM EDT - Market open
Electro-Sensors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | -0.66% | 511 |
| Oct 28, 2025 | 4.69 | 4.69 | 4.67 | 4.68 | 4.68 | -0.30% | 3,515 |
| Oct 27, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.82% | 557 |
| Oct 24, 2025 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 1.24% | 3,705 |
| Oct 23, 2025 | 4.69 | 4.69 | 4.60 | 4.60 | 4.60 | -0.65% | 1,531 |
| Oct 22, 2025 | 4.60 | 4.65 | 4.60 | 4.63 | 4.63 | -0.43% | 2,663 |
| Oct 21, 2025 | 4.66 | 4.70 | 4.65 | 4.65 | 4.65 | -1.06% | 2,832 |
| Oct 20, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 3,479 |
| Oct 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.37% | 362 |
| Oct 16, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 1.39% | 961 |
| Oct 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | 351 |
| Oct 14, 2025 | 4.75 | 4.75 | 4.60 | 4.66 | 4.66 | -1.89% | 14,136 |
| Oct 13, 2025 | 4.69 | 4.75 | 4.69 | 4.75 | 4.75 | 0.21% | 1,305 |
| Oct 10, 2025 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -0.59% | 2,103 |
| Oct 9, 2025 | 4.72 | 4.80 | 4.72 | 4.77 | 4.77 | -0.02% | 2,487 |
| Oct 8, 2025 | 4.81 | 4.81 | 4.77 | 4.77 | 4.77 | -2.07% | 1,488 |
| Oct 7, 2025 | 4.80 | 4.87 | 4.80 | 4.87 | 4.87 | -0.20% | 2,598 |
| Oct 6, 2025 | 4.71 | 4.88 | 4.71 | 4.88 | 4.88 | 1.43% | 1,025 |
| Oct 3, 2025 | 4.86 | 4.86 | 4.75 | 4.81 | 4.81 | 0.12% | 2,405 |
| Oct 2, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 283 |
| Oct 1, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.52% | 652 |
| Sep 30, 2025 | 4.80 | 4.85 | 4.74 | 4.78 | 4.78 | 1.14% | 5,306 |
| Sep 29, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 189 |
| Sep 26, 2025 | 4.77 | 4.77 | 4.73 | 4.73 | 4.73 | -3.16% | 1,490 |
| Sep 25, 2025 | 4.88 | 4.88 | 4.77 | 4.88 | 4.88 | -0.41% | 6,322 |
| Sep 24, 2025 | 4.79 | 4.90 | 4.77 | 4.90 | 4.90 | 2.08% | 2,347 |
| Sep 23, 2025 | 4.82 | 4.91 | 4.73 | 4.80 | 4.80 | -2.64% | 4,930 |
| Sep 22, 2025 | 5.00 | 5.01 | 4.90 | 4.93 | 4.93 | -1.40% | 2,896 |
| Sep 19, 2025 | 4.78 | 5.00 | 4.77 | 5.00 | 5.00 | 2.04% | 5,752 |
| Sep 18, 2025 | 4.77 | 4.90 | 4.77 | 4.90 | 4.90 | 3.38% | 1,999 |
| Sep 17, 2025 | 4.84 | 4.85 | 4.72 | 4.74 | 4.74 | -3.52% | 4,514 |
| Sep 16, 2025 | 4.95 | 4.95 | 4.78 | 4.91 | 4.91 | 2.35% | 925 |
| Sep 15, 2025 | 4.93 | 4.93 | 4.79 | 4.80 | 4.80 | 1.03% | 1,744 |
| Sep 12, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 0.23% | 1,029 |
| Sep 11, 2025 | 4.75 | 4.75 | 4.61 | 4.74 | 4.74 | 0.64% | 1,009 |
| 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 |