Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
4.690
+0.090 (1.96%)
Dec 5, 2025, 4:00 PM EST - Market closed
Electro-Sensors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.67 | 4.70 | 4.63 | 4.69 | - | 1.96% | 25 |
| Dec 4, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -0.15% | 317 |
| Dec 3, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 1.03% | 683 |
| Dec 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.66% | 230 |
| Nov 28, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.74% | 176 |
| Nov 26, 2025 | 4.65 | 4.66 | 4.61 | 4.61 | 4.61 | 0.22% | 2,821 |
| Nov 25, 2025 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 0.22% | 1,920 |
| Nov 24, 2025 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | -0.22% | 3,992 |
| Nov 21, 2025 | 4.64 | 4.70 | 4.60 | 4.60 | 4.60 | -0.65% | 2,753 |
| Nov 20, 2025 | 4.70 | 4.70 | 4.63 | 4.63 | 4.63 | 0.43% | 1,639 |
| Nov 19, 2025 | 4.69 | 4.69 | 4.60 | 4.61 | 4.61 | -1.07% | 1,841 |
| Nov 18, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.22% | 459 |
| Nov 17, 2025 | 4.54 | 4.65 | 4.54 | 4.65 | 4.65 | - | 3,062 |
| Nov 14, 2025 | 4.68 | 4.73 | 4.65 | 4.65 | 4.65 | 0.87% | 13,693 |
| Nov 13, 2025 | 4.73 | 4.76 | 4.56 | 4.61 | 4.61 | -4.06% | 7,370 |
| Nov 12, 2025 | 4.84 | 4.84 | 4.77 | 4.81 | 4.80 | 0.54% | 3,173 |
| Nov 10, 2025 | 4.91 | 4.91 | 4.72 | 4.78 | 4.78 | 1.25% | 4,060 |
| Nov 7, 2025 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | - | 4,697 |
| Nov 6, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -1.67% | 2,667 |
| Nov 5, 2025 | 4.71 | 4.80 | 4.71 | 4.80 | 4.80 | 1.91% | 8,710 |
| Nov 4, 2025 | 4.68 | 4.72 | 4.68 | 4.71 | 4.71 | 0.21% | 8,922 |
| Nov 3, 2025 | 4.59 | 4.70 | 4.59 | 4.70 | 4.70 | 0.21% | 4,655 |
| Oct 31, 2025 | 4.65 | 4.69 | 4.65 | 4.69 | 4.69 | 2.83% | 825 |
| Oct 30, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.91% | 309 |
| Oct 29, 2025 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | -0.66% | 511 |
| Oct 28, 2025 | 4.69 | 4.69 | 4.67 | 4.68 | 4.68 | -0.30% | 3,515 |
| Oct 27, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.82% | 557 |
| Oct 24, 2025 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 1.24% | 3,705 |
| Oct 23, 2025 | 4.69 | 4.69 | 4.60 | 4.60 | 4.60 | -0.65% | 1,531 |
| Oct 22, 2025 | 4.60 | 4.65 | 4.60 | 4.63 | 4.63 | -0.43% | 2,663 |
| Oct 21, 2025 | 4.66 | 4.70 | 4.65 | 4.65 | 4.65 | -1.06% | 2,832 |
| Oct 20, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 3,479 |
| Oct 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.37% | 362 |
| Oct 16, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 1.39% | 961 |
| Oct 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | 351 |
| Oct 14, 2025 | 4.75 | 4.75 | 4.60 | 4.66 | 4.66 | -1.89% | 14,136 |
| Oct 13, 2025 | 4.69 | 4.75 | 4.69 | 4.75 | 4.75 | 0.21% | 1,305 |
| Oct 10, 2025 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -0.59% | 2,103 |
| Oct 9, 2025 | 4.72 | 4.80 | 4.72 | 4.77 | 4.77 | -0.02% | 2,487 |
| Oct 8, 2025 | 4.81 | 4.81 | 4.77 | 4.77 | 4.77 | -2.07% | 1,488 |
| Oct 7, 2025 | 4.80 | 4.87 | 4.80 | 4.87 | 4.87 | -0.20% | 2,598 |
| Oct 6, 2025 | 4.71 | 4.88 | 4.71 | 4.88 | 4.88 | 1.43% | 1,025 |
| Oct 3, 2025 | 4.86 | 4.86 | 4.75 | 4.81 | 4.81 | 0.12% | 2,405 |
| Oct 2, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.80 | - | 283 |
| Oct 1, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.80 | 0.52% | 652 |
| Sep 30, 2025 | 4.80 | 4.85 | 4.74 | 4.78 | 4.78 | 1.14% | 5,306 |
| Sep 26, 2025 | 4.77 | 4.77 | 4.73 | 4.73 | 4.73 | -3.16% | 1,490 |
| 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 | 4.73 | 4.80 | 4.80 | -2.64% | 4,930 |