Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
5.30
+0.07 (1.34%)
At close: Dec 20, 2024, 4:00 PM
5.20
-0.10 (-1.89%)
After-hours: Dec 20, 2024, 6:37 PM EST
Electro-Sensors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.31 | 5.31 | 5.05 | 5.30 | 5.30 | 2.91% | 4,860 |
| Dec 19, 2024 | 5.07 | 5.28 | 5.07 | 5.15 | 5.15 | 1.98% | 2,860 |
| Dec 18, 2024 | 5.07 | 5.37 | 5.01 | 5.05 | 5.05 | -0.18% | 14,521 |
| Dec 17, 2024 | 4.99 | 5.06 | 4.96 | 5.06 | 5.06 | 2.20% | 4,707 |
| Dec 16, 2024 | 4.80 | 4.98 | 4.75 | 4.95 | 4.95 | 7.14% | 27,983 |
| Dec 13, 2024 | 4.58 | 4.66 | 4.58 | 4.62 | 4.62 | 1.54% | 6,416 |
| Dec 12, 2024 | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | 3.41% | 1,361 |
| Dec 11, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 354 |
| Dec 10, 2024 | 4.40 | 4.42 | 4.37 | 4.42 | 4.42 | 1.49% | 3,024 |
| Dec 9, 2024 | 4.40 | 4.40 | 4.31 | 4.36 | 4.36 | -1.02% | 3,162 |
| Dec 6, 2024 | 4.33 | 4.56 | 4.33 | 4.40 | 4.40 | 1.15% | 2,290 |
| Dec 5, 2024 | 4.50 | 4.58 | 4.33 | 4.35 | 4.35 | -4.81% | 3,605 |
| Dec 4, 2024 | 4.50 | 4.58 | 4.50 | 4.57 | 4.57 | 1.76% | 3,454 |
| Dec 3, 2024 | 4.44 | 4.54 | 4.43 | 4.49 | 4.49 | 0.70% | 2,559 |
| Dec 2, 2024 | 4.44 | 4.50 | 4.39 | 4.46 | 4.46 | 3.48% | 12,212 |
| Nov 29, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 340 |
| Nov 27, 2024 | 4.38 | 4.40 | 4.31 | 4.31 | 4.31 | 1.65% | 3,880 |
| Nov 26, 2024 | 4.44 | 4.44 | 4.20 | 4.24 | 4.24 | -2.30% | 7,995 |
| Nov 25, 2024 | 4.34 | 4.47 | 4.24 | 4.34 | 4.34 | 2.72% | 7,058 |
| Nov 22, 2024 | 4.25 | 4.33 | 4.21 | 4.23 | 4.23 | 0.69% | 3,116 |
| Nov 21, 2024 | 4.25 | 4.25 | 4.16 | 4.20 | 4.20 | -1.27% | 3,338 |
| Nov 20, 2024 | 4.15 | 4.31 | 4.15 | 4.25 | 4.25 | 3.61% | 2,353 |
| Nov 19, 2024 | 4.19 | 4.19 | 4.06 | 4.10 | 4.10 | -4.94% | 7,152 |
| Nov 18, 2024 | 4.15 | 4.40 | 4.03 | 4.32 | 4.32 | 6.81% | 11,416 |
| Nov 15, 2024 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -2.18% | 553 |
| Nov 14, 2024 | 4.14 | 4.14 | 4.07 | 4.13 | 4.13 | -0.24% | 1,577 |
| Nov 13, 2024 | 4.01 | 4.14 | 3.98 | 4.14 | 4.14 | 2.48% | 13,189 |
| Nov 12, 2024 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 2.28% | 660 |
| Nov 11, 2024 | 4.01 | 4.01 | 3.92 | 3.95 | 3.95 | -0.75% | 7,873 |
| Nov 8, 2024 | 3.99 | 4.00 | 3.98 | 3.98 | 3.98 | - | 1,692 |
| Nov 7, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 300 |
| Nov 6, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 388 |
| Nov 5, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1,387 |
| Nov 4, 2024 | 3.96 | 4.03 | 3.95 | 3.98 | 3.98 | 0.76% | 4,919 |
| Nov 1, 2024 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 1.28% | 2,771 |
| Oct 31, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 247 |
| Oct 30, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 144 |
| Oct 29, 2024 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -1.27% | 1,456 |
| Oct 28, 2024 | 3.93 | 3.95 | 3.86 | 3.95 | 3.95 | 0.25% | 2,658 |
| Oct 25, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.42% | 479 |
| Oct 24, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.91% | 507 |
| Oct 23, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 111 |
| Oct 22, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 207 |
| Oct 21, 2024 | 3.87 | 3.96 | 3.85 | 3.85 | 3.85 | -1.53% | 1,474 |
| Oct 18, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.56% | 366 |
| Oct 17, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 642 |
| Oct 16, 2024 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -1.74% | 2,362 |
| Oct 15, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 133 |
| Oct 14, 2024 | 3.85 | 3.92 | 3.85 | 3.92 | 3.92 | 1.77% | 822 |
| Oct 11, 2024 | 3.85 | 3.88 | 3.85 | 3.85 | 3.85 | -2.28% | 2,172 |
| Oct 10, 2024 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 1.94% | 1,882 |
| Oct 9, 2024 | 3.86 | 4.02 | 3.81 | 3.87 | 3.87 | -0.39% | 5,445 |
| Oct 8, 2024 | 4.01 | 4.07 | 3.82 | 3.88 | 3.88 | -4.43% | 8,367 |
| Oct 7, 2024 | 3.93 | 4.14 | 3.93 | 4.06 | 4.06 | 4.10% | 35,028 |
| Oct 4, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 295 |
| Oct 3, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 25 |
| Oct 2, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 288 |
| Oct 1, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 147 |
| Sep 30, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 351 |
| Sep 27, 2024 | 4.00 | 4.00 | 3.91 | 4.00 | 4.00 | - | 1,431 |
| Sep 26, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.86% | 1,497 |
| Sep 25, 2024 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 0.69% | 968 |
| Sep 24, 2024 | 3.94 | 3.97 | 3.90 | 3.90 | 3.90 | -2.99% | 642 |
| Sep 23, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 425 |
| Sep 20, 2024 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 1.52% | 2,456 |
| Sep 19, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 305 |
| Sep 18, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.71% | 1,017 |
| Sep 17, 2024 | 4.04 | 4.04 | 3.90 | 3.97 | 3.97 | -1.78% | 2,020 |
| Sep 16, 2024 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 3.59% | 2,874 |
| Sep 13, 2024 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | -3.70% | 1,409 |
| Sep 12, 2024 | 3.88 | 4.05 | 3.88 | 4.05 | 4.05 | 1.25% | 4,113 |
| Sep 11, 2024 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 2,757 |
| Sep 10, 2024 | 3.77 | 4.13 | 3.75 | 4.00 | 4.00 | 6.38% | 19,673 |
| Sep 9, 2024 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | 0.27% | 767 |
| Sep 6, 2024 | 3.76 | 3.91 | 3.75 | 3.75 | 3.75 | -1.70% | 4,398 |
| Sep 5, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 11 |
| Sep 4, 2024 | 3.75 | 3.84 | 3.75 | 3.82 | 3.82 | 0.66% | 1,067 |
| Sep 3, 2024 | 3.79 | 3.84 | 3.76 | 3.79 | 3.79 | -2.57% | 2,679 |
| Aug 30, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 173 |
| Aug 29, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 38 |
| Aug 28, 2024 | 3.90 | 3.90 | 3.83 | 3.89 | 3.89 | -0.77% | 2,895 |
| Aug 27, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 79 |
| Aug 26, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.82% | 453 |
| Aug 23, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.79% | 409 |
| Aug 22, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | 326 |
| Aug 21, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | 241 |
| Aug 20, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 4 |
| Aug 19, 2024 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | -1.55% | 963 |
| Aug 16, 2024 | 3.78 | 3.94 | 3.78 | 3.86 | 3.86 | 1.31% | 1,134 |
| Aug 15, 2024 | 3.81 | 3.82 | 3.81 | 3.81 | 3.81 | 1.06% | 718 |
| Aug 14, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 140 |
| Aug 13, 2024 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | - | 1,060 |
| Aug 12, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.79% | 389 |
| Aug 9, 2024 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -0.78% | 1,206 |
| Aug 8, 2024 | 3.83 | 3.84 | 3.83 | 3.83 | 3.83 | - | 8,251 |
| Aug 7, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 1,046 |
| Aug 6, 2024 | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | 0.52% | 1,525 |
| Aug 5, 2024 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | - | 5,270 |
| Aug 2, 2024 | 3.81 | 3.81 | 3.80 | 3.81 | 3.81 | -0.78% | 6,234 |
| Aug 1, 2024 | 3.87 | 3.87 | 3.84 | 3.84 | 3.84 | -1.03% | 1,708 |