NASDAQ : ELSE
Electro-Sensors, Inc. — Price history
Technology · Scientific & Technical Instruments · United States
Last price 7.74 USD (At close: Jul 30, 2026) · Market cap 27.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Electro-Sensors, Inc. (ELSE) closed at 7.74 USD on 2026-07-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-30 | 7.75 | 7.75 | 7.74 | 7.74 | 3,685 | +0.00% |
| 2026-07-29 | 7.74 | 7.75 | 7.735 | 7.74 | 154,693 | +0.00% |
| 2026-07-28 | 7.73 | 7.74 | 7.729 | 7.74 | 23,306 | +0.26% |
| 2026-07-27 | 7.72 | 7.735 | 7.72 | 7.72 | 34,391 | +0.00% |
| 2026-07-24 | 7.71 | 7.72 | 7.71 | 7.72 | 25,442 | +0.00% |
| 2026-07-23 | 7.72 | 7.725 | 7.71 | 7.72 | 5,024 | +0.00% |
| 2026-07-22 | 7.72 | 7.72 | 7.71 | 7.72 | 12,769 | +0.00% |
| 2026-07-21 | 7.71 | 7.725 | 7.71 | 7.72 | 43,046 | +0.13% |
| 2026-07-20 | 7.71 | 7.725 | 7.71 | 7.71 | 4,044 | +0.13% |
| 2026-07-17 | 7.7 | 7.7 | 7.7 | 7.7 | 362 | +0.00% |
| 2026-07-16 | 7.7 | 7.71 | 7.7 | 7.7 | 2,742 | -0.13% |
| 2026-07-15 | 7.715 | 7.715 | 7.7 | 7.71 | 1,673 | +0.13% |
| 2026-07-14 | 7.705 | 7.71 | 7.69 | 7.7 | 858 | +0.00% |
| 2026-07-13 | 7.69 | 7.7 | 7.69 | 7.7 | 3,243 | +0.00% |
| 2026-07-10 | 7.69 | 7.71 | 7.69 | 7.7 | 13,586 | +0.13% |
| 2026-07-09 | 7.695 | 7.7 | 7.69 | 7.69 | 7,409 | +0.00% |
| 2026-07-08 | 7.69 | 7.69 | 7.685 | 7.69 | 7,219 | +0.13% |
| 2026-07-07 | 7.68 | 7.68 | 7.68 | 7.68 | 529 | -0.13% |
| 2026-07-06 | 7.68 | 7.695 | 7.68 | 7.69 | 18,043 | +0.26% |
| 2026-07-02 | 7.68 | 7.685 | 7.67 | 7.67 | 20,927 | +0.00% |
| 2026-07-01 | 7.67 | 7.68 | 7.67 | 7.67 | 4,759 | +0.13% |
| 2026-06-30 | 7.68 | 7.69 | 7.66 | 7.66 | 13,713 | +0.00% |
| 2026-06-29 | 7.662 | 7.67 | 7.66 | 7.66 | 2,616 | +0.13% |
| 2026-06-26 | 7.69 | 7.69 | 7.65 | 7.65 | 7,326 | -0.26% |
| 2026-06-25 | 7.67 | 7.68 | 7.67 | 7.67 | 1,611 | -0.13% |
| 2026-06-24 | 7.68 | 7.68 | 7.68 | 7.68 | 962 | +0.13% |
| 2026-06-23 | 7.67 | 7.68 | 7.67 | 7.67 | 1,411 | +0.00% |
| 2026-06-22 | 7.7 | 7.7 | 7.67 | 7.67 | 1,344 | -0.52% |
| 2026-06-18 | 7.69 | 7.71 | 7.66 | 7.71 | 6,921 | +0.26% |
| 2026-06-17 | 7.67 | 7.72 | 7.67 | 7.69 | 1,824 | +0.39% |
| 2026-06-16 | 7.67 | 7.67 | 7.66 | 7.66 | 4,285 | -0.26% |
| 2026-06-15 | 7.672 | 7.68 | 7.66 | 7.68 | 1,528 | +0.26% |
| 2026-06-12 | 7.75 | 7.75 | 7.66 | 7.66 | 1,869 | -0.52% |
| 2026-06-11 | 7.65 | 7.7 | 7.65 | 7.7 | 6,316 | +1.05% |
| 2026-06-10 | 7.68 | 7.68 | 7.62 | 7.62 | 19,369 | -0.78% |
| 2026-06-09 | 7.71 | 7.71 | 7.67 | 7.68 | 3,351 | +0.00% |
| 2026-06-08 | 7.673 | 7.71 | 7.67 | 7.68 | 2,156 | +0.26% |
| 2026-06-05 | 7.67 | 7.68 | 7.66 | 7.66 | 4,517 | -0.20% |
| 2026-06-04 | 7.675 | 7.68 | 7.67 | 7.675 | 9,055 | +0.07% |
| 2026-06-03 | 7.67 | 7.67 | 7.67 | 7.67 | 3,683 | -0.13% |
| 2026-06-02 | 7.67 | 7.69 | 7.67 | 7.68 | 9,370 | +0.13% |
| 2026-06-01 | 7.67 | 7.69 | 7.67 | 7.67 | 1,849 | -0.13% |
| 2026-05-29 | 7.67 | 7.68 | 7.67 | 7.68 | 9,106 | +0.13% |
| 2026-05-28 | 7.67 | 7.68 | 7.66 | 7.67 | 13,257 | +0.00% |
| 2026-05-27 | 7.69 | 7.69 | 7.66 | 7.67 | 2,286 | -0.13% |
| 2026-05-26 | 7.65 | 7.68 | 7.65 | 7.68 | 37,979 | +0.26% |
| 2026-05-22 | 7.66 | 7.67 | 7.66 | 7.66 | 12,442 | -0.07% |
| 2026-05-21 | 7.65 | 7.665 | 7.65 | 7.665 | 1,620 | -0.07% |
| 2026-05-20 | 7.65 | 7.67 | 7.65 | 7.67 | 15,443 | +0.13% |
| 2026-05-19 | 7.66 | 7.66 | 7.65 | 7.66 | 17,902 | +0.13% |
| 2026-05-18 | 7.63 | 7.66 | 7.63 | 7.65 | 6,313 | +0.26% |
| 2026-05-15 | 7.68 | 7.68 | 7.63 | 7.63 | 11,908 | -0.13% |
| 2026-05-14 | 7.63 | 7.66 | 7.63 | 7.64 | 5,812 | +0.13% |
| 2026-05-13 | 7.63 | 7.64 | 7.63 | 7.63 | 7,894 | +0.00% |
| 2026-05-12 | 7.63 | 7.64 | 7.63 | 7.63 | 9,873 | +0.00% |
| 2026-05-11 | 7.63 | 7.63 | 7.63 | 7.63 | 2,771 | +0.00% |
| 2026-05-08 | 7.63 | 7.654 | 7.63 | 7.63 | 1,463 | -0.26% |
| 2026-05-07 | 7.625 | 7.66 | 7.625 | 7.65 | 3,647 | +0.26% |
| 2026-05-06 | 7.63 | 7.645 | 7.63 | 7.63 | 3,539 | +0.00% |
| 2026-05-05 | 7.62 | 7.65 | 7.62 | 7.63 | 5,177 | -0.26% |
| 2026-05-04 | 7.62 | 7.65 | 7.62 | 7.65 | 8,680 | +0.26% |
| 2026-05-01 | 7.63 | 7.64 | 7.62 | 7.63 | 6,305 | +0.00% |
| 2026-04-30 | 7.64 | 7.64 | 7.62 | 7.63 | 3,847 | -0.13% |
| 2026-04-29 | 7.645 | 7.645 | 7.62 | 7.64 | 5,174 | +0.13% |
| 2026-04-28 | 7.62 | 7.635 | 7.62 | 7.63 | 19,788 | -0.07% |
| 2026-04-27 | 7.66 | 7.66 | 7.61 | 7.635 | 18,705 | +0.20% |
| 2026-04-24 | 7.62 | 7.63 | 7.614 | 7.62 | 16,805 | -0.07% |
| 2026-04-23 | 7.61 | 7.64 | 7.61 | 7.625 | 18,836 | +0.07% |
| 2026-04-22 | 7.63 | 7.65 | 7.61 | 7.62 | 94,564 | -0.13% |
| 2026-04-21 | 7.52 | 7.66 | 7.52 | 7.63 | 436,199 | +72.43% |
| 2026-04-16 | 4.4 | 4.425 | 4.4 | 4.425 | 2,832 | -1.23% |
| 2026-04-15 | 4.36 | 4.48 | 4.35 | 4.48 | 1,602 | +2.75% |
| 2026-04-14 | 4.36 | 4.36 | 4.36 | 4.36 | 2,975 | -0.23% |
| 2026-04-13 | 4.38 | 4.38 | 4.36 | 4.37 | 2,353 | -2.46% |
| 2026-04-10 | 4.425 | 4.5 | 4.425 | 4.48 | 6,934 | +1.13% |
| 2026-04-09 | 4.445 | 4.445 | 4.35 | 4.43 | 2,789 | +0.91% |
| 2026-04-08 | 4.35 | 4.465 | 4.35 | 4.39 | 4,423 | +1.15% |
| 2026-04-07 | 4.23 | 4.39 | 4.22 | 4.34 | 10,144 | -0.69% |
| 2026-04-06 | 4.375 | 4.375 | 4.35 | 4.37 | 4,907 | +0.23% |
| 2026-04-02 | 4.42 | 4.42 | 4.35 | 4.36 | 2,442 | -2.00% |
| 2026-03-31 | 4.45 | 4.55 | 4.425 | 4.449 | 9,616 | +1.78% |
| 2026-03-30 | 4.37 | 4.55 | 4.37 | 4.371 | 9,190 | +1.18% |
| 2026-03-27 | 4.33 | 4.435 | 4.32 | 4.32 | 4,000 | -2.48% |
| 2026-03-26 | 4.43 | 4.43 | 4.43 | 4.43 | 4,928 | +1.13% |
| 2026-03-25 | 4.38 | 4.38 | 4.38 | 4.38 | 6,775 | -0.67% |
| 2026-03-24 | 4.45 | 4.55 | 4.39 | 4.41 | 6,207 | -2.86% |
| 2026-03-23 | 4.371 | 4.55 | 4.371 | 4.54 | 14,263 | +1.57% |
| 2026-03-20 | 4.54 | 4.55 | 4.45 | 4.47 | 6,234 | -1.76% |
| 2026-03-19 | 4.35 | 4.55 | 4.35 | 4.55 | 6,590 | +0.22% |
| 2026-03-18 | 4.54 | 4.54 | 4.54 | 4.54 | 483 | +4.37% |
| 2026-03-17 | 4.24 | 4.42 | 4.24 | 4.35 | 3,088 | +1.40% |
| 2026-03-16 | 4.29 | 4.29 | 4.29 | 4.29 | 883 | -0.31% |
| 2026-03-13 | 4.303 | 4.303 | 4.303 | 4.303 | 458 | +1.73% |
| 2026-03-12 | 4.23 | 4.23 | 4.23 | 4.23 | 411 | -1.86% |
| 2026-03-11 | 4.31 | 4.31 | 4.31 | 4.31 | 832 | +1.41% |
| 2026-03-09 | 4.254 | 4.254 | 4.23 | 4.25 | 4,167 | -0.78% |
| 2026-03-06 | 4.284 | 4.284 | 4.284 | 4.284 | 907 | -0.20% |
| 2026-03-05 | 4.34 | 4.34 | 4.292 | 4.292 | 472 | -0.56% |
| 2026-03-04 | 4.295 | 4.316 | 4.295 | 4.316 | 834 | -0.56% |
| 2026-03-03 | 4.26 | 4.341 | 4.26 | 4.341 | 305 | -0.23% |
| 2026-03-02 | 4.261 | 4.351 | 4.261 | 4.351 | 2,589 | +1.18% |
| 2026-02-27 | 4.3 | 4.3 | 4.3 | 4.3 | 541 | -1.15% |
| 2026-02-26 | 4.35 | 4.35 | 4.35 | 4.35 | 1,018 | +2.35% |
| 2026-02-25 | 4.25 | 4.25 | 4.25 | 4.25 | 326 | -1.17% |
| 2026-02-23 | 4.3 | 4.3 | 4.3 | 4.3 | 194 | -2.91% |
| 2026-02-20 | 4.44 | 4.44 | 4.429 | 4.429 | 928 | +0.65% |
| 2026-02-19 | 4.37 | 4.45 | 4.347 | 4.4 | 5,561 | +4.02% |
| 2026-02-17 | 4.23 | 4.295 | 4.23 | 4.23 | 1,934 | +0.00% |
| 2026-02-13 | 4.23 | 4.23 | 4.23 | 4.23 | 250 | -1.17% |
| 2026-02-12 | 4.22 | 4.28 | 4.22 | 4.28 | 1,103 | +0.89% |
| 2026-02-10 | 4.22 | 4.37 | 4.22 | 4.242 | 1,240 | -3.58% |
| 2026-02-09 | 4.4 | 4.4 | 4.4 | 4.4 | 333 | +3.53% |
| 2026-02-06 | 4.254 | 4.35 | 4.23 | 4.25 | 1,280 | -1.39% |
| 2026-02-05 | 4.3 | 4.31 | 4.25 | 4.31 | 2,473 | +0.23% |
| 2026-02-04 | 4.3 | 4.3 | 4.3 | 4.3 | 707 | -0.97% |
| 2026-02-03 | 4.35 | 4.69 | 4.22 | 4.342 | 19,727 | +0.98% |
| 2026-02-02 | 4.31 | 4.36 | 4.3 | 4.3 | 4,352 | -0.46% |
| 2026-01-30 | 4.349 | 4.349 | 4.32 | 4.32 | 1,193 | -0.23% |