Electro-Sensors, Inc. (ELSE)
7.74
0.00 (0.00%)
Inactive · Last trade price on Jul 30, 2026
Electro-Sensors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 7.75 | 7.75 | 7.74 | 7.74 | 7.74 | - | 3,685 |
| Jul 29, 2026 | 7.74 | 7.75 | 7.74 | 7.74 | 7.74 | - | 154,693 |
| Jul 28, 2026 | 7.73 | 7.74 | 7.73 | 7.74 | 7.74 | 0.26% | 23,306 |
| Jul 27, 2026 | 7.72 | 7.74 | 7.72 | 7.72 | 7.72 | - | 34,391 |
| Jul 24, 2026 | 7.71 | 7.72 | 7.71 | 7.72 | 7.72 | - | 25,442 |
| Jul 23, 2026 | 7.72 | 7.73 | 7.71 | 7.72 | 7.72 | - | 5,024 |
| Jul 22, 2026 | 7.72 | 7.72 | 7.71 | 7.72 | 7.72 | - | 12,769 |
| Jul 21, 2026 | 7.71 | 7.73 | 7.71 | 7.72 | 7.72 | 0.13% | 43,046 |
| Jul 20, 2026 | 7.71 | 7.73 | 7.71 | 7.71 | 7.71 | 0.13% | 4,044 |
| Jul 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 362 |
| Jul 16, 2026 | 7.70 | 7.71 | 7.70 | 7.70 | 7.70 | -0.13% | 2,742 |
| Jul 15, 2026 | 7.72 | 7.72 | 7.70 | 7.71 | 7.71 | 0.13% | 1,673 |
| Jul 14, 2026 | 7.71 | 7.71 | 7.69 | 7.70 | 7.70 | - | 858 |
| Jul 13, 2026 | 7.69 | 7.70 | 7.69 | 7.70 | 7.70 | - | 3,243 |
| Jul 10, 2026 | 7.69 | 7.71 | 7.69 | 7.70 | 7.70 | 0.13% | 13,586 |
| Jul 9, 2026 | 7.70 | 7.70 | 7.69 | 7.69 | 7.69 | - | 7,409 |
| Jul 8, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.13% | 7,219 |
| Jul 7, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.13% | 529 |
| Jul 6, 2026 | 7.68 | 7.70 | 7.68 | 7.69 | 7.69 | 0.26% | 18,043 |
| Jul 2, 2026 | 7.68 | 7.69 | 7.67 | 7.67 | 7.67 | - | 20,927 |
| Jul 1, 2026 | 7.67 | 7.68 | 7.67 | 7.67 | 7.67 | 0.13% | 4,759 |
| Jun 30, 2026 | 7.68 | 7.69 | 7.66 | 7.66 | 7.66 | - | 13,713 |
| Jun 29, 2026 | 7.66 | 7.67 | 7.66 | 7.66 | 7.66 | 0.13% | 2,616 |
| Jun 26, 2026 | 7.69 | 7.69 | 7.65 | 7.65 | 7.65 | -0.26% | 7,326 |
| Jun 25, 2026 | 7.67 | 7.68 | 7.67 | 7.67 | 7.67 | -0.13% | 1,611 |
| Jun 24, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.13% | 962 |
| Jun 23, 2026 | 7.67 | 7.68 | 7.67 | 7.67 | 7.67 | - | 1,411 |
| Jun 22, 2026 | 7.70 | 7.70 | 7.67 | 7.67 | 7.67 | -0.52% | 1,344 |
| Jun 18, 2026 | 7.69 | 7.71 | 7.66 | 7.71 | 7.71 | 0.26% | 6,921 |
| Jun 17, 2026 | 7.67 | 7.72 | 7.67 | 7.69 | 7.69 | 0.39% | 1,824 |
| Jun 16, 2026 | 7.67 | 7.67 | 7.66 | 7.66 | 7.66 | -0.26% | 4,285 |
| Jun 15, 2026 | 7.67 | 7.68 | 7.66 | 7.68 | 7.68 | 0.26% | 1,528 |
| Jun 12, 2026 | 7.75 | 7.75 | 7.66 | 7.66 | 7.66 | -0.52% | 1,869 |
| 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% | 19,369 |
| 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% | 9,106 |
| 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% | 37,979 |
| 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 |