Skip to main content
ELSE logo

Electro-Sensors, Inc.

ELSENASDAQTechnologyScientific & Technical Instruments

$7.74Today:- (-)1Y +65.39%

As of Aug 7, 2026 close

Market cap
$27.18M
P/E (TTM)
107.02
Forward P/E
155.72
Dividend yield
-
52-week range
$4.05$7.75
Volume (live)
-
Avg. volume (3M)
-

Electro-Sensors (ELSE) Historical Stock Prices

Analyze Electro-Sensors (ELSE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Electro-Sensors (ELSE) Interactive Price Chart

Interactive historical price chart showing Electro-Sensors stock price movements and trends across multiple time periods.

Loading chart...

ELSE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily78 records
Showing 1-50 of 78
Scroll for more columns
ELSE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Aug 7, 20267.747.747.747.747.74N/A
Aug 6, 20267.747.747.747.747.74N/A
Aug 5, 20267.747.747.747.747.74N/A
Aug 4, 20267.747.747.747.747.74N/A
Aug 3, 20267.747.747.747.747.74N/A
Jul 31, 20267.747.747.747.747.74N/A
Jul 30, 20267.757.757.747.747.743.69K
Jul 29, 20267.747.757.747.747.74154.69K
Jul 28, 20267.737.747.737.747.7423.31K
Jul 27, 20267.727.747.727.727.7234.39K
Jul 24, 20267.717.727.717.727.7225.44K
Jul 23, 20267.727.727.717.727.725.02K
Jul 22, 20267.727.727.717.727.7212.77K
Jul 21, 20267.717.727.717.727.7243.05K
Jul 20, 20267.717.727.717.717.714.04K
Jul 17, 20267.707.707.707.707.70362
Jul 16, 20267.707.717.707.707.702.74K
Jul 15, 20267.717.717.707.717.711.67K
Jul 14, 20267.717.717.697.707.70858
Jul 13, 20267.697.707.697.707.703.24K
Jul 10, 20267.697.717.697.707.7013.59K
Jul 9, 20267.707.707.697.697.697.41K
Jul 8, 20267.697.697.687.697.697.22K
Jul 7, 20267.687.687.687.687.68529
Jul 6, 20267.687.707.687.697.6918.04K
Jul 2, 20267.687.687.677.677.6720.93K
Jul 1, 20267.677.687.677.677.674.76K
Jun 30, 20267.687.697.667.667.6613.71K
Jun 29, 20267.667.677.667.667.662.62K
Jun 26, 20267.697.697.657.657.657.33K
Jun 25, 20267.677.687.677.677.671.61K
Jun 24, 20267.687.687.687.687.68962
Jun 23, 20267.677.687.677.677.671.41K
Jun 22, 20267.707.707.677.677.671.34K
Jun 18, 20267.697.717.667.717.716.92K
Jun 17, 20267.677.727.677.697.691.82K
Jun 16, 20267.677.677.667.667.664.29K
Jun 15, 20267.677.687.667.687.681.53K
Jun 12, 20267.757.757.667.667.661.87K
Jun 11, 20267.657.707.657.707.706.32K
Jun 10, 20267.687.687.627.627.6219.37K
Jun 9, 20267.717.717.677.687.683.35K
Jun 8, 20267.677.717.677.687.682.16K
Jun 5, 20267.677.687.667.667.664.52K
Jun 4, 20267.677.687.677.677.679.05K
Jun 3, 20267.677.677.677.677.673.68K
Jun 2, 20267.677.697.677.687.689.37K
Jun 1, 20267.677.697.677.677.671.85K
May 29, 20267.677.687.677.687.689.11K
May 28, 20267.677.687.667.677.6713.26K
Show:
of 78

Source: Daily price history (open, high, low, close and volume). Data as of Aug 7, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.