Get the Stockscreener App
4.25
4.68%
+0.19
Electro-Sensors, Inc. Stock (ELSE) Price History
The historical daily chart and data for Electro-Sensors, Inc. stock (ELSE), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $4.25.
- Electro-Sensors, Inc. all-time high stock price is $446.55, occurred on August 03, 2020.
- The lowest Electro-Sensors, Inc. stock price recorded was $0.00 on September 20, 2022. Since then, Electro-Sensors, Inc.'s stock price has risen over to $4.25 now.
- The 52-week high stock price for ELSE is $4.678, representing a 10.07% increase from the current share price, occurred on May 10, 2023.
- The 52-week low stock price for ELSE is $3.65, indicating a -14.12% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Electro-Sensors, Inc. (ELSE) stock in the beginning of 2023 was $6.5168. The stock closed the year at $4.52, a loss of over -30.64% for the year.
The table below shows more information about ELSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $4.25 | $4.12 | $0.1251 | 3,145.0 | +4.68% |
| May 02, 2024 | $4.06 | $4.06 | $0.00 | 1,671.0 | -0.25% |
| May 01, 2024 | $4.15 | $4.06 | $0.09 | 1,104.0 | -3.10% |
| Apr 30, 2024 | $4.25 | $4.05 | $0.20 | 3,430.0 | +1.20% |
| Apr 29, 2024 | $4.19 | $4.04 | $0.15 | 5,522.0 | +0.09% |
| Apr 26, 2024 | $4.15 | $4.04 | $0.1061 | 339.0 | +3.13% |
| Apr 25, 2024 | $4.25 | $4.02 | $0.2287 | 288.0 | -2.66% |
| Apr 24, 2024 | $4.13 | $4.13 | $0.00 | 346.0 | +0.00% |
| Apr 23, 2024 | $4.15 | $4.13 | $0.02 | 15,258.0 | -0.00% |
| Apr 22, 2024 | $4.13 | $4.13 | $0.00 | 340.0 | +0.00% |
| Apr 19, 2024 | $4.29 | $4.13 | $0.1594 | 623.0 | -1.67% |
| Apr 18, 2024 | $4.28 | $4.12 | $0.16 | 15,706.0 | +2.69% |
| Apr 17, 2024 | $4.10 | $4.06 | $0.04 | 932.0 | -3.10% |
| Apr 16, 2024 | $4.23 | $4.08 | $0.1454 | 3,901.0 | +0.73% |
| Apr 15, 2024 | $4.19 | $4.05 | $0.1431 | 7,989.0 | +0.25% |
| Apr 11, 2024 | $4.18 | $4.01 | $0.17 | 803.0 | +4.24% |
| Apr 10, 2024 | $4.20 | $4.01 | $0.19 | 15,900.0 | -1.47% |
| Apr 09, 2024 | $4.07 | $4.03 | $0.0399 | 2,404.0 | +0.25% |
| Apr 05, 2024 | $4.09 | $4.06 | $0.03 | 2,276.0 | -0.73% |
Electro-Sensors, Inc. Stock (ELSE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Electro-Sensors, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ELSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Electro-Sensors, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Electro-Sensors, Inc. Stock (ELSE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.25 | $4.06 | $0.19 | 9,065.0 | +1.19% |
| Apr, 2024 | $4.40 | $4.01 | $0.39 | 87,991.0 | +0.72% |
| Mar, 2024 | $4.28 | $3.93 | $0.35 | 29,682.0 | +2.21% |
| Feb, 2024 | $4.32 | $4.00 | $0.32 | 25,001.0 | -1.97% |
| Jan, 2024 | $4.32 | $3.74 | $0.577 | 46,426.0 | +9.53% |
Electro-Sensors, Inc. Stock (ELSE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.97 | $3.68 | $0.29 | 54,991.0 | -4.28% |
| Nov, 2023 | $4.00 | $3.65 | $0.35 | 57,966.0 | +3.39% |
| Oct, 2023 | $4.09 | $3.70 | $0.392 | 36,111.0 | -1.76% |
| Sep, 2023 | $4.34 | $3.79 | $0.55 | 40,299.0 | -3.02% |
| Aug, 2023 | $4.46 | $3.91 | $0.55 | 108,902.0 | -6.48% |
| Jul, 2023 | $4.48 | $4.25 | $0.23 | 32,101.0 | -2.93% |
| Jun, 2023 | $4.65 | $4.25 | $0.40 | 43,081.0 | +0.23% |
| May, 2023 | $4.71 | $4.42 | $0.29 | 22,999.0 | -2.85% |
| Apr, 2023 | $4.72 | $4.47 | $0.25 | 41,769.0 | -2.36% |
| Mar, 2023 | $4.76 | $4.44 | $0.32 | 88,958.0 | +1.97% |
| Feb, 2023 | $4.79 | $4.23 | $0.56 | 85,258.0 | +5.05% |
| Jan, 2023 | $4.87 | $4.12 | $0.749 | 119,879.0 | -3.54% |
Electro-Sensors, Inc. Stock (ELSE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.14 | $4.51 | $0.63 | 34,475.0 | -9.42% |
| Nov, 2022 | $5.00 | $4.71 | $0.2925 | 45,602.0 | +5.05% |
| Oct, 2022 | $5.08 | $4.30 | $0.7704 | 434,281.0 | -6.13% |
| Sep, 2022 | $5.99 | $0.00 | $5.99 | 226,500.0 | -12.73% |
| Aug, 2022 | $6.13 | $5.62 | $0.51 | 66,586.0 | -3.36% |
| Jul, 2022 | $6.15 | $5.65 | $0.50 | 94,735.0 | -0.66% |
| Jun, 2022 | $6.15 | $4.78 | $1.37 | 631,365.0 | +25.52% |
| May, 2022 | $5.00 | $4.72 | $0.28 | 44,103.0 | -3.18% |
| Apr, 2022 | $5.12 | $4.77 | $0.3549 | 141,369.0 | -2.97% |
| Mar, 2022 | $5.58 | $4.75 | $0.825 | 326,393.0 | -0.55% |
| Feb, 2022 | $5.49 | $5.07 | $0.42 | 93,454.0 | -2.10% |
| Jan, 2022 | $6.63 | $5.21 | $1.42 | 197,201.0 | -16.29% |
1.70%
2.26%
Cap:
|
Volume (24h):