Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
4.200
+0.170 (4.22%)
At close: May 12, 2025, 4:00 PM
4.250
+0.050 (1.19%)
After-hours: May 12, 2025, 7:53 PM EDT
Electro-Sensors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.07 | 4.63 | 3.86 | 4.20 | 4.20 | 4.22% | 396,770 |
| May 9, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 2.26% | 784 |
| May 8, 2025 | 4.24 | 4.24 | 3.94 | 3.94 | 3.94 | 1.05% | 1,096 |
| May 7, 2025 | 4.24 | 4.24 | 3.76 | 3.90 | 3.90 | -6.47% | 11,777 |
| May 6, 2025 | 4.29 | 4.29 | 4.17 | 4.17 | 4.17 | 0.48% | 1,807 |
| May 5, 2025 | 4.47 | 4.47 | 4.14 | 4.15 | 4.15 | -2.35% | 3,204 |
| May 2, 2025 | 4.24 | 4.35 | 4.24 | 4.25 | 4.25 | 2.16% | 3,508 |
| May 1, 2025 | 4.07 | 4.16 | 4.07 | 4.16 | 4.16 | -1.65% | 593 |
| Apr 30, 2025 | 4.30 | 4.34 | 4.20 | 4.23 | 4.23 | - | 3,025 |
| Apr 29, 2025 | 4.25 | 4.34 | 4.16 | 4.23 | 4.23 | -2.76% | 3,448 |
| Apr 28, 2025 | 4.20 | 4.36 | 4.15 | 4.35 | 4.35 | 2.35% | 14,714 |
| Apr 25, 2025 | 4.14 | 4.40 | 4.14 | 4.25 | 4.25 | 4.53% | 13,778 |
| Apr 24, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 137 |
| Apr 23, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.83% | 633 |
| Apr 22, 2025 | 4.07 | 4.14 | 4.04 | 4.10 | 4.10 | -1.70% | 14,207 |
| Apr 21, 2025 | 4.22 | 4.22 | 4.07 | 4.17 | 4.17 | 0.75% | 4,077 |
| Apr 17, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | -1.19% | 1,312 |
| Apr 16, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 265 |
| Apr 15, 2025 | 4.13 | 4.30 | 4.13 | 4.19 | 4.19 | 0.72% | 3,785 |
| Apr 14, 2025 | 4.27 | 4.27 | 4.16 | 4.16 | 4.16 | 1.46% | 3,050 |
| Apr 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 679 |
| Apr 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.89% | 565 |
| Apr 9, 2025 | 4.12 | 4.28 | 4.11 | 4.18 | 4.18 | 1.68% | 5,531 |
| Apr 8, 2025 | 4.17 | 4.30 | 4.10 | 4.11 | 4.11 | -1.20% | 2,729 |
| Apr 7, 2025 | 4.18 | 4.25 | 4.13 | 4.16 | 4.16 | -3.03% | 4,310 |
| Apr 4, 2025 | 4.31 | 4.38 | 4.25 | 4.29 | 4.29 | -0.69% | 6,340 |
| Apr 3, 2025 | 4.31 | 4.35 | 4.31 | 4.32 | 4.32 | - | 1,435 |
| Apr 2, 2025 | 4.46 | 4.46 | 4.32 | 4.32 | 4.32 | -2.26% | 25,319 |
| Apr 1, 2025 | 4.41 | 4.52 | 4.41 | 4.42 | 4.42 | 0.68% | 6,165 |
| Mar 31, 2025 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | 0.23% | 2,200 |
| Mar 28, 2025 | 4.37 | 4.48 | 4.37 | 4.38 | 4.38 | -1.35% | 3,453 |
| Mar 27, 2025 | 4.58 | 4.58 | 4.43 | 4.44 | 4.44 | -0.45% | 1,954 |
| Mar 26, 2025 | 4.50 | 4.55 | 4.36 | 4.46 | 4.46 | 0.68% | 7,518 |
| Mar 25, 2025 | 4.35 | 4.56 | 4.35 | 4.43 | 4.43 | 4.73% | 9,062 |
| Mar 24, 2025 | 4.58 | 4.58 | 4.21 | 4.23 | 4.23 | -7.64% | 8,205 |
| Mar 21, 2025 | 4.45 | 4.58 | 4.41 | 4.58 | 4.58 | 1.10% | 8,860 |
| Mar 20, 2025 | 4.41 | 4.65 | 4.41 | 4.53 | 4.53 | 2.03% | 5,287 |
| Mar 19, 2025 | 4.47 | 4.94 | 4.36 | 4.44 | 4.44 | 0.91% | 31,172 |
| Mar 18, 2025 | 4.60 | 4.99 | 4.22 | 4.40 | 4.40 | -1.35% | 44,016 |
| Mar 17, 2025 | 5.27 | 5.27 | 4.46 | 4.46 | 4.46 | -0.89% | 40,879 |
| Mar 14, 2025 | 4.35 | 4.70 | 4.35 | 4.50 | 4.50 | 3.93% | 14,605 |
| Mar 13, 2025 | 4.42 | 4.42 | 4.33 | 4.33 | 4.33 | 0.23% | 1,025 |
| Mar 12, 2025 | 4.40 | 4.44 | 4.32 | 4.32 | 4.32 | -1.14% | 2,283 |
| Mar 11, 2025 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | -1.13% | 752 |
| Mar 10, 2025 | 4.48 | 4.48 | 4.37 | 4.42 | 4.42 | 1.14% | 1,220 |
| Mar 7, 2025 | 4.63 | 4.63 | 4.29 | 4.37 | 4.37 | -5.41% | 6,334 |
| Mar 6, 2025 | 4.42 | 4.62 | 4.42 | 4.62 | 4.62 | 1.32% | 549 |
| Mar 5, 2025 | 4.40 | 4.59 | 4.40 | 4.56 | 4.56 | 1.79% | 4,108 |
| Mar 4, 2025 | 4.60 | 4.62 | 4.43 | 4.48 | 4.48 | -1.97% | 2,733 |
| Mar 3, 2025 | 4.61 | 4.70 | 4.48 | 4.57 | 4.57 | -0.22% | 22,909 |