Electro-Sensors Inc. (ELSE)
NASDAQ: ELSE
· Real-Time Price · USD
4.78
-0.02 (-0.51%)
At close: Oct 03, 2025, 3:59 PM
4.87
1.88%
After-hours: Oct 03, 2025, 04:00 PM EDT
ELSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.86 | 4.86 | 4.75 | 4.81 | 4.81 | 0.21% | 2,400 |
| Oct 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 300 |
| Oct 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | 700 |
| Sep 30, 2025 | 4.80 | 4.85 | 4.74 | 4.78 | 4.78 | 1.06% | 5,306 |
| Sep 29, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.00% | 1 |
| Sep 26, 2025 | 4.77 | 4.77 | 4.73 | 4.73 | 4.73 | -3.07% | 1,500 |
| Sep 25, 2025 | 4.88 | 4.88 | 4.77 | 4.88 | 4.88 | -0.41% | 6,322 |
| Sep 24, 2025 | 4.79 | 4.90 | 4.77 | 4.90 | 4.90 | 2.08% | 2,347 |
| Sep 23, 2025 | 4.82 | 4.91 | 4.72 | 4.80 | 4.80 | -2.64% | 4,930 |
| Sep 22, 2025 | 5.00 | 5.00 | 4.90 | 4.93 | 4.93 | -1.40% | 2,900 |
| Sep 19, 2025 | 4.78 | 5.00 | 4.77 | 5.00 | 5.00 | 2.04% | 5,800 |
| Sep 18, 2025 | 4.77 | 4.90 | 4.77 | 4.90 | 4.90 | 3.38% | 2,000 |
| Sep 17, 2025 | 4.84 | 4.85 | 4.72 | 4.74 | 4.74 | -3.46% | 4,514 |
| Sep 16, 2025 | 4.95 | 4.95 | 4.78 | 4.91 | 4.91 | 2.29% | 925 |
| Sep 15, 2025 | 4.93 | 4.93 | 4.79 | 4.80 | 4.80 | 1.05% | 1,744 |
| Sep 12, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 0.21% | 1,029 |
| Sep 11, 2025 | 4.75 | 4.75 | 4.61 | 4.74 | 4.74 | 0.64% | 1,009 |
| Sep 10, 2025 | 4.90 | 4.90 | 4.71 | 4.71 | 4.71 | -0.63% | 910 |
| Sep 9, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.07% | 600 |
| Sep 8, 2025 | 4.79 | 4.90 | 4.74 | 4.84 | 4.84 | 2.11% | 19,300 |
Page 1 of 135