Electro-Sensors, Inc. - Common Stock (ELSE)

Historical Prices For Electro-Sensors, Inc. - Common Stock (ELSE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	4.46	4.46	4.32	4.32	25,319	4.32
4/01/2025	4.41	4.52	4.41	4.42	6,165	4.42
3/31/2025	4.43	4.43	4.39	4.39	2,200	4.39
3/28/2025	4.37	4.47	4.37	4.38	3,453	4.38
3/27/2025	4.58	4.58	4.43	4.44	1,954	4.44
3/26/2025	4.50	4.55	4.36	4.46	7,518	4.46
3/25/2025	4.35	4.56	4.35	4.43	9,062	4.43
3/24/2025	4.58	4.58	4.21	4.23	8,205	4.23
3/21/2025	4.45	4.58	4.41	4.58	8,860	4.58
3/20/2025	4.41	4.65	4.41	4.53	5,287	4.53
3/19/2025	4.47	4.94	4.36	4.44	31,172	4.44
3/18/2025	4.60	4.99	4.22	4.40	44,016	4.40
3/17/2025	5.27	5.27	4.46	4.46	40,879	4.46
3/14/2025	4.35	4.70	4.35	4.50	14,605	4.50
3/13/2025	4.42	4.42	4.33	4.33	1,025	4.33
3/12/2025	4.40	4.44	4.32	4.32	2,283	4.32
3/11/2025	4.35	4.37	4.35	4.37	752	4.37
3/10/2025	4.48	4.48	4.37	4.42	1,220	4.42
3/07/2025	4.63	4.63	4.29	4.37	6,334	4.37
3/06/2025	4.42	4.62	4.42	4.62	549	4.62
3/05/2025	4.40	4.59	4.40	4.56	4,108	4.56
3/04/2025	4.60	4.62	4.43	4.48	2,733	4.48
3/03/2025	4.61	4.70	4.48	4.57	22,909	4.57
2/28/2025	4.66	4.69	4.50	4.58	11,864	4.58
2/27/2025	4.60	4.69	4.51	4.65	1,452	4.65
2/26/2025	4.62	4.73	4.52	4.52	16,253	4.52
2/25/2025	4.62	4.70	4.62	4.62	1,914	4.62
2/24/2025	4.70	4.74	4.65	4.74	12,202	4.74
2/21/2025	4.70	4.74	4.67	4.67	1,400	4.67
2/20/2025	4.65	4.75	4.65	4.68	2,880	4.68
2/19/2025	4.77	4.77	4.65	4.74	1,590	4.74
2/18/2025	4.75	4.88	4.70	4.70	12,587	4.70
2/14/2025	4.93	4.95	4.73	4.73	968	4.73
2/13/2025	4.70	5.03	4.70	4.86	3,322	4.86
2/12/2025	4.80	4.94	4.80	4.91	2,900	4.91
2/11/2025	4.88	4.90	4.80	4.83	1,346	4.83
2/10/2025	4.99	5.02	4.72	4.99	1,948	4.99
2/07/2025	4.96	5.08	4.76	4.76	8,030	4.76
2/06/2025	4.96	4.96	4.96	4.96	169	4.96
2/05/2025	4.94	4.96	4.83	4.96	3,037	4.96
2/04/2025	4.84	4.93	4.77	4.77	2,327	4.77
2/03/2025	5.03	5.03	4.67	4.68	8,922	4.68
1/31/2025	4.91	4.91	4.91	4.91	438	4.91
1/30/2025	4.92	5.09	4.90	4.91	3,557	4.91
1/29/2025	5.09	5.09	4.96	4.96	6,774	4.96
1/28/2025	5.16	5.16	5.05	5.05	447	5.05
1/27/2025	5.18	5.19	5.18	5.19	779	5.19
1/24/2025	5.07	5.19	5.05	5.13	2,562	5.13
1/23/2025	5.05	5.12	5.05	5.07	857	5.07
1/22/2025	5.30	5.30	5.02	5.14	2,276	5.14
1/21/2025	5.39	5.40	5.15	5.15	6,191	5.15
1/17/2025	5.45	5.45	5.40	5.40	2,152	5.40
1/16/2025	5.25	5.49	5.25	5.37	4,400	5.37
1/15/2025	5.43	5.45	5.25	5.27	2,798	5.27
1/14/2025	5.35	5.43	5.34	5.39	2,045	5.39
1/13/2025	5.39	5.41	5.35	5.39	1,903	5.39
1/10/2025	5.27	5.50	5.25	5.49	3,459	5.49
1/08/2025	5.32	5.36	5.25	5.25	1,164	5.25
1/07/2025	5.33	5.45	5.33	5.37	1,939	5.37
1/06/2025	5.19	5.47	5.14	5.25	5,418	5.25
1/03/2025	5.35	5.35	5.35	5.35	1,076	5.35