Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
7.65
-0.02 (-0.26%)
At close: Jun 26, 2026, 4:00 PM EDT
7.66
+0.01 (0.13%)
After-hours: Jun 26, 2026, 4:00 PM EDT
Electro-Sensors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.69 | 7.69 | 7.65 | 7.65 | 7.65 | -0.26% | 7,326 |
| Jun 25, 2026 | 7.67 | 7.68 | 7.67 | 7.67 | 7.67 | -0.13% | 1,611 |
| Jun 24, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.13% | 962 |
| Jun 23, 2026 | 7.67 | 7.68 | 7.67 | 7.67 | 7.67 | - | 1,411 |
| Jun 22, 2026 | 7.70 | 7.70 | 7.67 | 7.67 | 7.67 | -0.52% | 1,344 |
| Jun 18, 2026 | 7.69 | 7.71 | 7.66 | 7.71 | 7.71 | 0.26% | 6,921 |
| Jun 17, 2026 | 7.67 | 7.72 | 7.67 | 7.69 | 7.69 | 0.39% | 1,824 |
| Jun 16, 2026 | 7.67 | 7.67 | 7.66 | 7.66 | 7.66 | -0.26% | 4,285 |
| Jun 15, 2026 | 7.67 | 7.68 | 7.66 | 7.68 | 7.68 | 0.26% | 1,528 |
| Jun 12, 2026 | 7.75 | 7.75 | 7.66 | 7.66 | 7.66 | -0.52% | 1,869 |
| Jun 11, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 1.05% | 6,316 |
| Jun 10, 2026 | 7.68 | 7.68 | 7.62 | 7.62 | 7.62 | -0.78% | 19,369 |
| Jun 9, 2026 | 7.71 | 7.71 | 7.67 | 7.68 | 7.68 | - | 3,351 |
| Jun 8, 2026 | 7.67 | 7.71 | 7.67 | 7.68 | 7.68 | 0.26% | 2,156 |
| Jun 5, 2026 | 7.67 | 7.68 | 7.66 | 7.66 | 7.66 | -0.20% | 4,517 |
| Jun 4, 2026 | 7.68 | 7.68 | 7.67 | 7.68 | 7.68 | 0.07% | 9,055 |
| Jun 3, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.13% | 3,683 |
| Jun 2, 2026 | 7.67 | 7.69 | 7.67 | 7.68 | 7.68 | 0.13% | 9,370 |
| Jun 1, 2026 | 7.67 | 7.69 | 7.67 | 7.67 | 7.67 | -0.13% | 1,849 |
| May 29, 2026 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | 0.13% | 9,106 |
| May 28, 2026 | 7.67 | 7.68 | 7.66 | 7.67 | 7.67 | - | 13,257 |
| May 27, 2026 | 7.69 | 7.69 | 7.66 | 7.67 | 7.67 | -0.13% | 2,286 |
| May 26, 2026 | 7.65 | 7.68 | 7.65 | 7.68 | 7.68 | 0.26% | 37,979 |
| May 22, 2026 | 7.66 | 7.67 | 7.66 | 7.66 | 7.66 | -0.07% | 12,442 |
| May 21, 2026 | 7.65 | 7.67 | 7.65 | 7.67 | 7.67 | -0.07% | 1,620 |
| May 20, 2026 | 7.65 | 7.67 | 7.65 | 7.67 | 7.67 | 0.13% | 15,443 |
| May 19, 2026 | 7.66 | 7.66 | 7.65 | 7.66 | 7.66 | 0.13% | 17,902 |
| May 18, 2026 | 7.63 | 7.66 | 7.63 | 7.65 | 7.65 | 0.26% | 6,313 |
| May 15, 2026 | 7.68 | 7.68 | 7.63 | 7.63 | 7.63 | -0.13% | 11,908 |
| May 14, 2026 | 7.63 | 7.66 | 7.63 | 7.64 | 7.64 | 0.13% | 5,812 |
| May 13, 2026 | 7.63 | 7.64 | 7.63 | 7.63 | 7.63 | - | 7,895 |
| May 12, 2026 | 7.63 | 7.64 | 7.63 | 7.63 | 7.63 | - | 9,873 |
| May 11, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | 2,771 |
| May 8, 2026 | 7.63 | 7.65 | 7.63 | 7.63 | 7.63 | -0.26% | 1,463 |
| May 7, 2026 | 7.63 | 7.66 | 7.63 | 7.65 | 7.65 | 0.26% | 3,647 |
| May 6, 2026 | 7.63 | 7.65 | 7.63 | 7.63 | 7.63 | - | 3,539 |
| May 5, 2026 | 7.62 | 7.65 | 7.62 | 7.63 | 7.63 | -0.26% | 5,177 |
| May 4, 2026 | 7.62 | 7.65 | 7.62 | 7.65 | 7.65 | 0.26% | 8,680 |
| May 1, 2026 | 7.63 | 7.64 | 7.62 | 7.63 | 7.63 | - | 6,305 |
| Apr 30, 2026 | 7.64 | 7.64 | 7.62 | 7.63 | 7.63 | -0.13% | 3,847 |
| Apr 29, 2026 | 7.65 | 7.65 | 7.62 | 7.64 | 7.64 | 0.13% | 5,174 |
| Apr 28, 2026 | 7.62 | 7.64 | 7.62 | 7.63 | 7.63 | -0.07% | 19,788 |
| Apr 27, 2026 | 7.66 | 7.66 | 7.61 | 7.64 | 7.64 | 0.20% | 18,705 |
| Apr 24, 2026 | 7.62 | 7.63 | 7.61 | 7.62 | 7.62 | -0.07% | 16,805 |
| Apr 23, 2026 | 7.61 | 7.64 | 7.61 | 7.63 | 7.63 | 0.07% | 18,836 |
| Apr 22, 2026 | 7.63 | 7.65 | 7.61 | 7.62 | 7.62 | -0.13% | 94,564 |
| Apr 21, 2026 | 7.52 | 7.66 | 7.52 | 7.63 | 7.63 | 72.43% | 436,199 |
| Apr 16, 2026 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | -1.23% | 2,832 |
| Apr 15, 2026 | 4.36 | 4.48 | 4.35 | 4.48 | 4.48 | 2.75% | 1,602 |
| Apr 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23% | 2,975 |
| Apr 13, 2026 | 4.38 | 4.38 | 4.36 | 4.37 | 4.37 | -2.46% | 2,353 |
| Apr 10, 2026 | 4.43 | 4.50 | 4.43 | 4.48 | 4.48 | 1.13% | 6,934 |
| Apr 9, 2026 | 4.45 | 4.45 | 4.35 | 4.43 | 4.43 | 0.91% | 2,789 |
| Apr 8, 2026 | 4.35 | 4.47 | 4.35 | 4.39 | 4.39 | 1.15% | 4,423 |
| Apr 7, 2026 | 4.23 | 4.39 | 4.22 | 4.34 | 4.34 | -0.69% | 10,144 |
| Apr 6, 2026 | 4.38 | 4.38 | 4.35 | 4.37 | 4.37 | 0.23% | 4,907 |
| Apr 2, 2026 | 4.42 | 4.42 | 4.35 | 4.36 | 4.36 | -2.00% | 2,442 |
| Mar 31, 2026 | 4.45 | 4.55 | 4.43 | 4.45 | 4.45 | 1.78% | 9,616 |
| Mar 30, 2026 | 4.37 | 4.55 | 4.37 | 4.37 | 4.37 | 1.18% | 9,190 |
| Mar 27, 2026 | 4.33 | 4.44 | 4.32 | 4.32 | 4.32 | -2.48% | 4,000 |
| Mar 26, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.13% | 4,928 |
| Mar 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.67% | 6,775 |
| Mar 24, 2026 | 4.45 | 4.55 | 4.39 | 4.41 | 4.41 | -2.86% | 6,207 |
| Mar 23, 2026 | 4.37 | 4.55 | 4.37 | 4.54 | 4.54 | 1.57% | 14,263 |
| Mar 20, 2026 | 4.54 | 4.55 | 4.45 | 4.47 | 4.47 | -1.76% | 6,234 |
| Mar 19, 2026 | 4.35 | 4.55 | 4.35 | 4.55 | 4.55 | 0.22% | 6,590 |
| Mar 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.37% | 483 |
| Mar 17, 2026 | 4.24 | 4.42 | 4.24 | 4.35 | 4.35 | 1.40% | 3,088 |
| Mar 16, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.31% | 883 |
| Mar 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.73% | 458 |
| Mar 12, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.86% | 411 |
| Mar 11, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.41% | 832 |
| Mar 9, 2026 | 4.25 | 4.25 | 4.23 | 4.25 | 4.25 | -0.78% | 4,167 |
| Mar 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.20% | 907 |
| Mar 5, 2026 | 4.34 | 4.34 | 4.29 | 4.29 | 4.29 | -0.56% | 472 |
| Mar 4, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -0.56% | 834 |
| Mar 3, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | -0.23% | 305 |
| Mar 2, 2026 | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | 1.18% | 2,589 |
| Feb 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | 541 |
| Feb 26, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.35% | 1,018 |
| Feb 25, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.17% | 326 |
| Feb 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.91% | 194 |
| Feb 20, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | 0.65% | 928 |
| Feb 19, 2026 | 4.37 | 4.45 | 4.35 | 4.40 | 4.40 | 4.02% | 5,561 |
| Feb 17, 2026 | 4.23 | 4.30 | 4.23 | 4.23 | 4.23 | - | 1,934 |
| Feb 13, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.17% | 250 |
| Feb 12, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 0.89% | 1,103 |
| Feb 10, 2026 | 4.22 | 4.37 | 4.22 | 4.24 | 4.24 | -3.58% | 1,240 |
| Feb 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.53% | 333 |
| Feb 6, 2026 | 4.25 | 4.35 | 4.23 | 4.25 | 4.25 | -1.39% | 1,280 |
| Feb 5, 2026 | 4.30 | 4.31 | 4.25 | 4.31 | 4.31 | 0.23% | 2,473 |
| Feb 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.97% | 707 |
| Feb 3, 2026 | 4.35 | 4.69 | 4.22 | 4.34 | 4.34 | 0.98% | 19,727 |
| Feb 2, 2026 | 4.31 | 4.36 | 4.30 | 4.30 | 4.30 | -0.46% | 4,352 |
| Jan 30, 2026 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | -0.23% | 1,193 |
| Jan 29, 2026 | 4.38 | 4.38 | 4.32 | 4.33 | 4.33 | -2.70% | 1,162 |
| Jan 28, 2026 | 4.37 | 4.45 | 4.37 | 4.45 | 4.45 | 3.01% | 3,290 |
| Jan 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.00% | 1,791 |
| Jan 23, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.05% | 1,636 |
| Jan 22, 2026 | 4.32 | 4.41 | 4.32 | 4.32 | 4.32 | -2.92% | 1,971 |