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 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 |
| Sep 22, 2025 | 5.00 | 5.01 | 4.90 | 4.93 | 4.93 | -1.40% | 2,896 |
| Sep 19, 2025 | 4.78 | 5.00 | 4.77 | 5.00 | 5.00 | 2.04% | 5,752 |
| Sep 18, 2025 | 4.77 | 4.90 | 4.77 | 4.90 | 4.90 | 3.38% | 1,999 |
| Sep 17, 2025 | 4.84 | 4.85 | 4.72 | 4.74 | 4.74 | -3.52% | 4,514 |
| Sep 16, 2025 | 4.95 | 4.95 | 4.78 | 4.91 | 4.91 | 2.35% | 925 |
| Sep 15, 2025 | 4.93 | 4.93 | 4.79 | 4.80 | 4.80 | 1.03% | 1,744 |
| Sep 12, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 0.23% | 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% | 568 |
| Sep 8, 2025 | 4.79 | 4.90 | 4.74 | 4.84 | 4.84 | 2.11% | 19,298 |
| Sep 5, 2025 | 4.71 | 4.75 | 4.71 | 4.74 | 4.74 | 0.85% | 3,662 |
| Sep 4, 2025 | 4.73 | 4.76 | 4.70 | 4.70 | 4.70 | -2.89% | 2,094 |
| Sep 3, 2025 | 4.61 | 4.84 | 4.56 | 4.84 | 4.84 | 4.27% | 18,726 |
| Sep 2, 2025 | 4.71 | 4.72 | 4.63 | 4.64 | 4.64 | -3.79% | 1,524 |
| Aug 29, 2025 | 4.72 | 4.84 | 4.72 | 4.83 | 4.83 | 2.86% | 718 |
| Aug 28, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.86% | 573 |
| Aug 27, 2025 | 4.67 | 4.83 | 4.67 | 4.78 | 4.78 | -0.42% | 3,189 |
| Aug 26, 2025 | 4.67 | 4.80 | 4.67 | 4.80 | 4.80 | 3.03% | 795 |
| Aug 25, 2025 | 4.83 | 4.83 | 4.66 | 4.66 | 4.66 | -0.34% | 2,095 |
| Aug 22, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.34% | 601 |
| Aug 21, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.03% | 121 |
| Aug 20, 2025 | 4.83 | 4.84 | 4.74 | 4.74 | 4.74 | -1.86% | 1,987 |
| Aug 19, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.08% | 851 |
| Aug 18, 2025 | 4.69 | 4.83 | 4.64 | 4.83 | 4.83 | 3.34% | 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 | -0.75% | 11,340 |
| Aug 13, 2025 | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | 1.19% | 1,562 |
| 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% | 6,754 |
| Aug 7, 2025 | 4.60 | 4.77 | 4.60 | 4.76 | 4.76 | 2.37% | 5,093 |
| Aug 6, 2025 | 4.37 | 4.77 | 4.37 | 4.65 | 4.65 | 6.70% | 10,720 |
| Aug 5, 2025 | 4.25 | 4.71 | 4.25 | 4.36 | 4.36 | 2.98% | 10,069 |
| Aug 4, 2025 | 4.38 | 4.50 | 4.23 | 4.23 | 4.23 | 0.76% | 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 | -8.21% | 37,357 |
| Jul 30, 2025 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -3.08% | 1,097 |
| 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% | 2,670 |
| 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% | 472 |
| 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 |
| Jul 21, 2025 | 4.80 | 4.80 | 4.60 | 4.72 | 4.72 | 2.39% | 2,086 |
| Jul 18, 2025 | 4.53 | 4.83 | 4.53 | 4.61 | 4.61 | -0.65% | 14,774 |
| Jul 17, 2025 | 4.51 | 4.80 | 4.51 | 4.64 | 4.64 | 2.65% | 12,118 |
| Jul 16, 2025 | 4.55 | 4.85 | 4.51 | 4.52 | 4.52 | -0.90% | 11,144 |
| Jul 15, 2025 | 4.54 | 4.59 | 4.54 | 4.56 | 4.56 | -1.91% | 3,413 |
| Jul 14, 2025 | 4.54 | 4.69 | 4.54 | 4.65 | 4.65 | 1.09% | 8,226 |
| Jul 11, 2025 | 4.55 | 4.60 | 4.54 | 4.60 | 4.60 | -0.43% | 3,342 |
| Jul 10, 2025 | 4.52 | 4.75 | 4.52 | 4.62 | 4.62 | -0.65% | 6,346 |