Electro-Sensors Inc (ELSE) Historical Stock Data
4.29 ↓0.03 (-0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELSE is down -1.07% a day on average. There have been 13 days where Electro-Sensors Inc closed green and 17 days where ELSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4.31 | 4.29 | ↓$0.01 (-0.35%) | 4.25 | 4.38 | 6.34K |
| 2025-04-03 | 4.31 | 4.32 | ↑$0.01 (0.23%) | 4.31 | 4.35 | 1.44K |
| 2025-04-02 | 4.46 | 4.32 | ↓$0.14 (-3.14%) | 4.32 | 4.46 | 25.32K |
| 2025-04-01 | 4.41 | 4.42 | ↑$0.01 (0.23%) | 4.41 | 4.52 | 6.17K |
| 2025-03-31 | 4.43 | 4.39 | ↓$0.04 (-0.90%) | 4.39 | 4.43 | 2.20K |
| 2025-03-28 | 4.37 | 4.38 | ↑$0.01 (0.23%) | 4.37 | 4.48 | 3.45K |
| 2025-03-27 | 4.58 | 4.44 | ↓$0.14 (-3.06%) | 4.43 | 4.58 | 1.95K |
| 2025-03-26 | 4.50 | 4.46 | ↓$0.04 (-0.89%) | 4.36 | 4.55 | 7.52K |
| 2025-03-25 | 4.35 | 4.43 | ↑$0.08 (1.84%) | 4.35 | 4.56 | 9.06K |
| 2025-03-24 | 4.58 | 4.23 | ↓$0.35 (-7.64%) | 4.21 | 4.58 | 8.21K |
| 2025-03-21 | 4.45 | 4.58 | ↑$0.13 (2.92%) | 4.41 | 4.58 | 8.86K |
| 2025-03-20 | 4.41 | 4.53 | ↑$0.12 (2.72%) | 4.41 | 4.65 | 5.29K |
| 2025-03-19 | 4.47 | 4.44 | ↓$0.03 (-0.67%) | 4.36 | 4.94 | 31.17K |
| 2025-03-18 | 4.60 | 4.40 | ↓$0.20 (-4.35%) | 4.22 | 4.99 | 44.02K |
| 2025-03-17 | 5.27 | 4.46 | ↓$0.81 (-15.37%) | 4.46 | 5.27 | 40.88K |
| 2025-03-14 | 4.35 | 4.50 | ↑$0.15 (3.45%) | 4.35 | 4.70 | 14.61K |
| 2025-03-13 | 4.42 | 4.33 | ↓$0.09 (-2.04%) | 4.33 | 4.42 | 1.03K |
| 2025-03-12 | 4.40 | 4.32 | ↓$0.08 (-1.82%) | 4.32 | 4.44 | 2.28K |
| 2025-03-11 | 4.35 | 4.37 | ↑$0.02 (0.46%) | 4.35 | 4.37 | 752 |
| 2025-03-10 | 4.48 | 4.42 | ↓$0.06 (-1.29%) | 4.37 | 4.48 | 1.22K |
| 2025-03-07 | 4.63 | 4.37 | ↓$0.26 (-5.62%) | 4.29 | 4.63 | 6.33K |
| 2025-03-06 | 4.42 | 4.62 | ↑$0.20 (4.46%) | 4.42 | 4.62 | 549 |
| 2025-03-05 | 4.40 | 4.56 | ↑$0.16 (3.64%) | 4.40 | 4.59 | 4.11K |
| 2025-03-04 | 4.60 | 4.48 | ↓$0.12 (-2.54%) | 4.43 | 4.62 | 2.73K |
| 2025-03-03 | 4.61 | 4.57 | ↓$0.04 (-0.87%) | 4.48 | 4.70 | 22.91K |
| 2025-02-28 | 4.66 | 4.58 | ↓$0.08 (-1.72%) | 4.50 | 4.69 | 11.86K |
| 2025-02-27 | 4.60 | 4.65 | ↑$0.05 (1.09%) | 4.51 | 4.69 | 1.45K |
| 2025-02-26 | 4.62 | 4.52 | ↓$0.10 (-2.18%) | 4.52 | 4.73 | 16.25K |
| 2025-02-25 | 4.62 | 4.62 | ↑$0.00 (0.00%) | 4.62 | 4.70 | 1.91K |
| 2025-02-24 | 4.70 | 4.74 | ↑$0.04 (0.96%) | 4.65 | 4.74 | 12.20K |
Create an account or log in to view more rows.
$ELSE see you on the moon
$ELSE buy
$ELSE Bull flag forming?
$ELSE omg this is bullshit
$ELSE gets me every time lol
$ELSE I hate this company.
$ELSE push baby push!
$ELSE hot trash
$ELSE She's gettin' ready to...
$ELSE we all speculate but nobody knows what going to happen.