Electro-Sensors Inc (ELSE) Historical Stock Data
4.15 ↑0.10 (2.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELSE is down -0.67% a day on average. There have been 10 days where Electro-Sensors Inc closed green and 20 days where ELSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 4.18 | 4.15 | ↓$0.03 (-0.66%) | 4.10 | 4.20 | 7.93K |
| 2025-12-19 | 4.27 | 4.05 | ↓$0.22 (-5.15%) | 4.05 | 4.27 | 11.27K |
| 2025-12-18 | 4.35 | 4.32 | ↓$0.04 (-0.88%) | 4.28 | 4.39 | 1.26K |
| 2025-12-17 | 4.35 | 4.29 | ↓$0.06 (-1.38%) | 4.28 | 4.36 | 5.79K |
| 2025-12-16 | 4.43 | 4.35 | ↓$0.08 (-1.81%) | 4.35 | 4.43 | 1.69K |
| 2025-12-15 | 4.45 | 4.41 | ↓$0.04 (-0.90%) | 4.40 | 4.47 | 4.20K |
| 2025-12-12 | 4.48 | 4.55 | ↑$0.07 (1.66%) | 4.47 | 4.55 | 2.82K |
| 2025-12-11 | 4.63 | 4.55 | ↓$0.08 (-1.73%) | 4.55 | 4.63 | 645 |
| 2025-12-10 | 4.51 | 4.48 | ↓$0.03 (-0.67%) | 4.48 | 4.64 | 3.92K |
| 2025-12-09 | 4.68 | 4.68 | ↑$0.00 (0.00%) | 4.66 | 4.68 | 509 |
| 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 |
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