Electro-Sensors, Inc. - ELSE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4.44	4.43	4.43	4.44	4.43	928
February 19, 2026	4.37	4.4	4.4	4.45	4.35	5,600
February 18, 2026	4.23	4.23	4.23	4.23	4.23	82
February 17, 2026	4.23	4.23	4.23	4.3	4.23	1,934
February 13, 2026	4.23	4.23	4.23	4.23	4.23	300
February 12, 2026	4.22	4.28	4.28	4.28	4.22	1,103
February 11, 2026	4.24	4.24	4.24	4.24	4.24	3,537
February 10, 2026	4.22	4.24	4.24	4.37	4.22	1,240
February 09, 2026	4.4	4.4	4.4	4.4	4.4	333
February 06, 2026	4.25	4.25	4.25	4.35	4.23	1,300
February 05, 2026	4.3	4.31	4.31	4.31	4.25	2,500
February 04, 2026	4.3	4.3	4.3	4.3	4.3	707
February 03, 2026	4.35	4.34	4.34	4.69	4.22	19,727
February 02, 2026	4.31	4.3	4.3	4.36	4.3	4,352
January 30, 2026	4.35	4.32	4.32	4.35	4.32	1,200
January 29, 2026	4.38	4.33	4.33	4.38	4.32	1,200
January 28, 2026	4.37	4.45	4.45	4.46	4.37	2,773
January 27, 2026	4.32	4.32	4.32	4.32	4.32	1,800
January 26, 2026	4.48	4.48	4.48	4.49	4.48	23
January 23, 2026	4.41	4.41	4.41	4.41	4.41	1,636
January 22, 2026	4.32	4.32	4.32	4.41	4.32	2,000
January 21, 2026	4.3	4.45	4.45	4.45	4.3	2,109
January 20, 2026	4.39	4.38	4.38	4.39	4.38	1,100
January 16, 2026	4.46	4.43	4.43	4.46	4.38	2,126
January 15, 2026	4.35	4.38	4.38	4.45	4.3	7,913
January 14, 2026	4.35	4.35	4.35	4.35	4.35	1,300
January 13, 2026	4.36	4.38	4.38	4.38	4.3	3,300
January 12, 2026	4.3	4.37	4.37	4.45	4.28	5,600
January 09, 2026	4.31	4.28	4.28	4.32	4.28	1,205
January 08, 2026	4.35	4.35	4.35	4.35	4.35	219
January 07, 2026	4.2	4.2	4.2	4.2	4.2	445
January 06, 2026	4.25	4.22	4.22	4.35	4.16	7,128
January 05, 2026	4.13	4.23	4.23	4.23	4.13	841
January 02, 2026	4.14	4.2	4.2	4.2	4.14	1,048
December 31, 2025	4.16	4.16	4.16	4.17	4.14	2,900
December 30, 2025	4.16	4.19	4.19	4.19	4.15	4,921
December 29, 2025	4.15	4.17	4.17	4.17	4.15	1,700
December 26, 2025	4.35	4.22	4.22	4.35	4.17	2,500
December 24, 2025	4.3	4.3	4.3	4.3	4.3	800
December 23, 2025	4.4	4.18	4.18	4.4	4.18	627
December 22, 2025	4.18	4.2	4.2	4.25	4.1	6,590
December 19, 2025	4.27	4.05	4.05	4.27	4.05	11,312
December 18, 2025	4.35	4.32	4.32	4.39	4.28	1,300
December 17, 2025	4.35	4.29	4.29	4.36	4.28	5,800
December 16, 2025	4.43	4.35	4.35	4.43	4.35	1,700
December 15, 2025	4.45	4.41	4.41	4.47	4.4	4,200
December 12, 2025	4.48	4.55	4.55	4.55	4.47	2,819
December 11, 2025	4.63	4.55	4.55	4.63	4.55	645
December 10, 2025	4.51	4.48	4.48	4.64	4.48	3,921
December 09, 2025	4.68	4.68	4.68	4.68	4.66	509
December 08, 2025	4.63	4.58	4.58	4.7	4.57	6,236
December 05, 2025	4.6	4.6	4.6	4.6	4.6	6
December 04, 2025	4.61	4.6	4.6	4.61	4.6	317
December 03, 2025	4.6	4.61	4.61	4.61	4.6	700
December 02, 2025	4.56	4.56	4.56	4.56	4.56	11
December 01, 2025	4.56	4.56	4.56	4.56	4.56	230
November 28, 2025	4.55	4.52	4.52	4.69	4.52	173
November 26, 2025	4.65	4.61	4.61	4.66	4.61	2,821
November 25, 2025	4.52	4.6	4.6	4.6	4.52	1,920
November 24, 2025	4.56	4.59	4.59	4.59	4.56	4,000

Electro-Sensors, Inc. (ELSE) NASDAQ