Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
7.63
0.00 (0.00%)
May 1, 2026, 1:36 PM EDT - Market open
Electro-Sensors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.64 | 7.64 | 7.62 | 7.63 | 7.63 | -0.13% | 3,845 |
| Apr 29, 2026 | 7.65 | 7.65 | 7.62 | 7.64 | 7.64 | 0.13% | 5,168 |
| Apr 28, 2026 | 7.62 | 7.64 | 7.62 | 7.63 | 7.63 | -0.07% | 19,785 |
| Apr 27, 2026 | 7.66 | 7.66 | 7.61 | 7.64 | 7.64 | 0.20% | 17,120 |
| 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% | 90,594 |
| Apr 21, 2026 | 7.52 | 7.66 | 7.52 | 7.63 | 7.63 | 72.43% | 430,524 |
| 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% | 4,422 |
| 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 |
| Mar 27, 2026 | 4.33 | 4.44 | 4.32 | 4.32 | 4.32 | -2.48% | 4,000 |
| Mar 26, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.14% | 4,921 |
| Mar 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.68% | 6,775 |
| Mar 24, 2026 | 4.45 | 4.55 | 4.39 | 4.41 | 4.41 | -2.86% | 6,207 |
| Mar 23, 2026 | 4.37 | 4.55 | 4.37 | 4.54 | 4.54 | 1.57% | 14,263 |
| 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 |