Electro-Sensors Inc. (ELSE)
NASDAQ: ELSE
· Real-Time Price · USD
4.90
0.16 (3.38%)
At close: Sep 10, 2025, 10:34 AM
ELSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,300 |
| Sep 5, 2025 | 4.71 | 4.75 | 4.71 | 4.74 | 4.74 | 0.85% | 3,700 |
| Sep 4, 2025 | 4.73 | 4.76 | 4.70 | 4.70 | 4.70 | -2.89% | 2,100 |
| Sep 3, 2025 | 4.61 | 4.84 | 4.56 | 4.84 | 4.84 | 4.31% | 18,726 |
| Sep 2, 2025 | 4.71 | 4.72 | 4.63 | 4.64 | 4.64 | -3.93% | 1,524 |
| Aug 29, 2025 | 4.72 | 4.84 | 4.72 | 4.83 | 4.83 | 2.99% | 718 |
| Aug 28, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.88% | 600 |
| Aug 27, 2025 | 4.67 | 4.83 | 4.67 | 4.78 | 4.78 | -0.42% | 3,200 |
| Aug 26, 2025 | 4.67 | 4.80 | 4.67 | 4.80 | 4.80 | 3.00% | 800 |
| Aug 25, 2025 | 4.83 | 4.83 | 4.66 | 4.66 | 4.66 | -0.43% | 2,100 |
| Aug 22, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.21% | 601 |
| Aug 21, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.05% | 121 |
| Aug 20, 2025 | 4.83 | 4.84 | 4.74 | 4.74 | 4.74 | -1.86% | 2,000 |
| Aug 19, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.00% | 900 |
| Aug 18, 2025 | 4.69 | 4.83 | 4.64 | 4.83 | 4.83 | 3.43% | 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 | -0.64% | 11,340 |
| Aug 13, 2025 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | 1.08% | 1,600 |
| Aug 12, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.00% | 13 |