Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
7.66
-0.04 (-0.52%)
At close: Jun 12, 2026, 4:00 PM EDT
7.70
+0.04 (0.52%)
After-hours: Jun 12, 2026, 7:03 PM EDT
Electro-Sensors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.75 | 7.75 | 7.66 | 7.66 | 7.66 | -0.52% | 1,799 |
| Jun 11, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 1.05% | 6,316 |
| Jun 10, 2026 | 7.68 | 7.68 | 7.62 | 7.62 | 7.62 | -0.78% | 19,367 |
| Jun 9, 2026 | 7.71 | 7.71 | 7.67 | 7.68 | 7.68 | - | 3,351 |
| Jun 8, 2026 | 7.67 | 7.71 | 7.67 | 7.68 | 7.68 | 0.26% | 2,156 |
| Jun 5, 2026 | 7.67 | 7.68 | 7.66 | 7.66 | 7.66 | -0.20% | 4,517 |
| Jun 4, 2026 | 7.68 | 7.68 | 7.67 | 7.68 | 7.68 | 0.07% | 9,055 |
| Jun 3, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.13% | 3,683 |
| Jun 2, 2026 | 7.67 | 7.69 | 7.67 | 7.68 | 7.68 | 0.13% | 9,370 |
| Jun 1, 2026 | 7.67 | 7.69 | 7.67 | 7.67 | 7.67 | -0.13% | 1,849 |
| May 29, 2026 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | 0.13% | 9,064 |
| May 28, 2026 | 7.67 | 7.68 | 7.66 | 7.67 | 7.67 | - | 13,257 |
| May 27, 2026 | 7.69 | 7.69 | 7.66 | 7.67 | 7.67 | -0.13% | 2,286 |
| May 26, 2026 | 7.65 | 7.68 | 7.65 | 7.68 | 7.68 | 0.26% | 37,974 |
| May 22, 2026 | 7.66 | 7.67 | 7.66 | 7.66 | 7.66 | -0.07% | 12,442 |
| May 21, 2026 | 7.65 | 7.67 | 7.65 | 7.67 | 7.67 | -0.07% | 1,620 |
| May 20, 2026 | 7.65 | 7.67 | 7.65 | 7.67 | 7.67 | 0.13% | 15,443 |
| May 19, 2026 | 7.66 | 7.66 | 7.65 | 7.66 | 7.66 | 0.13% | 17,902 |
| May 18, 2026 | 7.63 | 7.66 | 7.63 | 7.65 | 7.65 | 0.26% | 6,313 |
| May 15, 2026 | 7.68 | 7.68 | 7.63 | 7.63 | 7.63 | -0.13% | 11,908 |
| May 14, 2026 | 7.63 | 7.66 | 7.63 | 7.64 | 7.64 | 0.13% | 5,812 |
| May 13, 2026 | 7.63 | 7.64 | 7.63 | 7.63 | 7.63 | - | 7,895 |
| May 12, 2026 | 7.63 | 7.64 | 7.63 | 7.63 | 7.63 | - | 9,873 |
| May 11, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | 2,771 |
| May 8, 2026 | 7.63 | 7.65 | 7.63 | 7.63 | 7.63 | -0.26% | 1,463 |
| May 7, 2026 | 7.63 | 7.66 | 7.63 | 7.65 | 7.65 | 0.26% | 3,647 |
| May 6, 2026 | 7.63 | 7.65 | 7.63 | 7.63 | 7.63 | - | 3,539 |
| May 5, 2026 | 7.62 | 7.65 | 7.62 | 7.63 | 7.63 | -0.26% | 5,177 |
| May 4, 2026 | 7.62 | 7.65 | 7.62 | 7.65 | 7.65 | 0.26% | 8,680 |
| May 1, 2026 | 7.63 | 7.64 | 7.62 | 7.63 | 7.63 | - | 6,305 |
| Apr 30, 2026 | 7.64 | 7.64 | 7.62 | 7.63 | 7.63 | -0.13% | 3,847 |
| Apr 29, 2026 | 7.65 | 7.65 | 7.62 | 7.64 | 7.64 | 0.13% | 5,174 |
| Apr 28, 2026 | 7.62 | 7.64 | 7.62 | 7.63 | 7.63 | -0.07% | 19,788 |
| Apr 27, 2026 | 7.66 | 7.66 | 7.61 | 7.64 | 7.64 | 0.20% | 18,705 |
| Apr 24, 2026 | 7.62 | 7.63 | 7.61 | 7.62 | 7.62 | -0.07% | 16,805 |
| Apr 23, 2026 | 7.61 | 7.64 | 7.61 | 7.63 | 7.63 | 0.07% | 18,836 |
| Apr 22, 2026 | 7.63 | 7.65 | 7.61 | 7.62 | 7.62 | -0.13% | 94,564 |
| Apr 21, 2026 | 7.52 | 7.66 | 7.52 | 7.63 | 7.63 | 72.43% | 436,199 |
| Apr 16, 2026 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | -1.23% | 2,832 |
| Apr 15, 2026 | 4.36 | 4.48 | 4.35 | 4.48 | 4.48 | 2.75% | 1,602 |
| Apr 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23% | 2,975 |
| Apr 13, 2026 | 4.38 | 4.38 | 4.36 | 4.37 | 4.37 | -2.46% | 2,353 |
| Apr 10, 2026 | 4.43 | 4.50 | 4.43 | 4.48 | 4.48 | 1.13% | 6,934 |
| Apr 9, 2026 | 4.45 | 4.45 | 4.35 | 4.43 | 4.43 | 0.91% | 2,789 |
| Apr 8, 2026 | 4.35 | 4.47 | 4.35 | 4.39 | 4.39 | 1.15% | 4,423 |
| Apr 7, 2026 | 4.23 | 4.39 | 4.22 | 4.34 | 4.34 | -0.69% | 10,144 |
| Apr 6, 2026 | 4.38 | 4.38 | 4.35 | 4.37 | 4.37 | 0.23% | 4,907 |
| Apr 2, 2026 | 4.42 | 4.42 | 4.35 | 4.36 | 4.36 | -2.00% | 2,442 |
| Mar 31, 2026 | 4.45 | 4.55 | 4.43 | 4.45 | 4.45 | 1.78% | 9,616 |
| Mar 30, 2026 | 4.37 | 4.55 | 4.37 | 4.37 | 4.37 | 1.18% | 9,190 |