Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
4.795
+0.026 (0.55%)
Oct 9, 2025, 9:41 AM EDT - Market open
Electro-Sensors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |