Electro-Sensors Inc (ELSE) Historical Stock Data
4.58 ↓0.02 (-0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELSE is down -0.17% a day on average. There have been 16 days where Electro-Sensors Inc closed green and 14 days where ELSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 4.63 | 4.58 | ↓$0.05 (-1.12%) | 4.57 | 4.70 | 6.24K |
| 2025-12-04 | 4.61 | 4.60 | ↓$0.01 (-0.11%) | 4.60 | 4.61 | 317 |
| 2025-12-03 | 4.60 | 4.61 | ↑$0.01 (0.15%) | 4.60 | 4.61 | 683 |
| 2025-12-01 | 4.56 | 4.56 | ↑$0.00 (0.00%) | 4.56 | 4.56 | 230 |
| 2025-11-28 | 4.53 | 4.53 | ↑$0.00 (0.00%) | 4.53 | 4.53 | 176 |
| 2025-11-26 | 4.65 | 4.61 | ↓$0.04 (-0.86%) | 4.61 | 4.66 | 2.82K |
| 2025-11-25 | 4.52 | 4.60 | ↑$0.08 (1.77%) | 4.52 | 4.60 | 1.92K |
| 2025-11-24 | 4.56 | 4.59 | ↑$0.03 (0.65%) | 4.56 | 4.59 | 3.99K |
| 2025-11-21 | 4.64 | 4.60 | ↓$0.04 (-0.86%) | 4.60 | 4.70 | 2.75K |
| 2025-11-20 | 4.70 | 4.63 | ↓$0.07 (-1.49%) | 4.63 | 4.70 | 1.64K |
| 2025-11-19 | 4.69 | 4.61 | ↓$0.08 (-1.71%) | 4.60 | 4.69 | 1.84K |
| 2025-11-18 | 4.66 | 4.66 | ↑$0.00 (0.00%) | 4.66 | 4.66 | 459 |
| 2025-11-17 | 4.54 | 4.65 | ↑$0.11 (2.42%) | 4.54 | 4.65 | 3.06K |
| 2025-11-14 | 4.68 | 4.65 | ↓$0.03 (-0.73%) | 4.65 | 4.73 | 13.69K |
| 2025-11-13 | 4.73 | 4.61 | ↓$0.12 (-2.54%) | 4.56 | 4.76 | 7.37K |
| 2025-11-12 | 4.84 | 4.80 | ↓$0.04 (-0.80%) | 4.77 | 4.84 | 3.17K |
| 2025-11-10 | 4.91 | 4.78 | ↓$0.13 (-2.66%) | 4.72 | 4.91 | 4.06K |
| 2025-11-07 | 4.76 | 4.72 | ↓$0.04 (-0.84%) | 4.72 | 4.76 | 4.70K |
| 2025-11-06 | 4.80 | 4.72 | ↓$0.08 (-1.67%) | 4.72 | 4.80 | 2.67K |
| 2025-11-05 | 4.71 | 4.80 | ↑$0.09 (1.91%) | 4.71 | 4.80 | 8.71K |
| 2025-11-04 | 4.68 | 4.71 | ↑$0.03 (0.64%) | 4.68 | 4.72 | 8.92K |
| 2025-11-03 | 4.59 | 4.70 | ↑$0.11 (2.40%) | 4.59 | 4.70 | 4.66K |
| 2025-10-31 | 4.65 | 4.69 | ↑$0.04 (0.81%) | 4.65 | 4.69 | 825 |
| 2025-10-30 | 4.56 | 4.56 | ↑$0.00 (0.00%) | 4.56 | 4.56 | 309 |
| 2025-10-29 | 4.63 | 4.65 | ↑$0.02 (0.43%) | 4.63 | 4.65 | 511 |
| 2025-10-28 | 4.69 | 4.68 | ↓$0.01 (-0.16%) | 4.67 | 4.69 | 3.52K |
| 2025-10-27 | 4.68 | 4.70 | ↑$0.02 (0.32%) | 4.68 | 4.70 | 557 |
| 2025-10-24 | 4.65 | 4.66 | ↑$0.01 (0.14%) | 4.65 | 4.66 | 3.71K |
| 2025-10-23 | 4.69 | 4.60 | ↓$0.09 (-1.88%) | 4.60 | 4.69 | 1.53K |
| 2025-10-22 | 4.60 | 4.63 | ↑$0.03 (0.65%) | 4.60 | 4.65 | 2.66K |
Create an account or log in to view more rows.
$ELSE wtf is going on?
$ELSE is anyone really buying this shit
$ELSE all in
$ELSE If options never existed
what do you think this stock would be trading at?
$ELSE bull flag
breakout!
$ELSE red day ahead
$ELSE i am trading for a better future!
$ELSE buy buy buy!!
$ELSE Bears get cremated today
$ELSE see you on the moon