Electro-Sensors Inc. (ELSE)
NASDAQ: ELSE
· Real-Time Price · USD
4.84
0.17 (3.64%)
At close: Aug 18, 2025, 3:59 PM
4.70
-2.89%
After-hours: Aug 18, 2025, 04:00 PM EDT
ELSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 6,800 |
| Aug 7, 2025 | 4.60 | 4.77 | 4.60 | 4.76 | 4.76 | 2.37% | 5,100 |
| Aug 6, 2025 | 4.37 | 4.77 | 4.37 | 4.65 | 4.65 | 6.65% | 10,720 |
| Aug 5, 2025 | 4.25 | 4.71 | 4.25 | 4.36 | 4.36 | 3.07% | 10,100 |
| Aug 4, 2025 | 4.38 | 4.50 | 4.23 | 4.23 | 4.23 | 0.71% | 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 | -8.17% | 37,400 |
| Jul 30, 2025 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -3.12% | 1,100 |
| Jul 29, 2025 | 4.77 | 4.88 | 4.77 | 4.80 | 4.80 | -1.44% | 719 |
| Jul 28, 2025 | 4.86 | 4.87 | 4.65 | 4.87 | 4.87 | 2.31% | 2,700 |
| Jul 25, 2025 | 4.83 | 4.85 | 4.76 | 4.76 | 4.76 | -1.86% | 2,601 |
| Jul 24, 2025 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 3.85% | 500 |
| Jul 23, 2025 | 4.76 | 4.86 | 4.67 | 4.67 | 4.67 | -0.43% | 527 |
| Jul 22, 2025 | 4.59 | 4.69 | 4.59 | 4.69 | 4.69 | -0.64% | 1,108 |