Electro-Sensors, Inc. - Common Stock (ELSE)
4.9100
0.00 (0.00%)
Electro Sensors Inc. specializes in providing innovative sensing and monitoring solutions for various industrial applications
The company designs and manufactures a range of products, including rotary encoders, speed sensors, and other measurement devices that enhance automation and safety in manufacturing processes. By leveraging advanced technology, Electro Sensors aims to optimize operational efficiency and performance for its clients, serving sectors such as automotive, aerospace, and food processing. Their focus on delivering high-quality, reliable products positions them as a key player in the industrial sensor market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 5.14 | 5.25 | 5.14 | 5.20 | 1,332 | 5.20 |
| 12/31/2024 | 5.33 | 0.00 | 5.33 | 5.17 | 0 | 5.17 |
| 12/30/2024 | 5.18 | 5.35 | 4.98 | 5.33 | 16,279 | 5.33 |
| 12/27/2024 | 5.24 | 5.24 | 4.98 | 5.15 | 1,851 | 5.15 |
| 12/26/2024 | 4.96 | 5.24 | 4.96 | 5.24 | 23,210 | 5.24 |
| 12/24/2024 | 4.91 | 5.19 | 4.91 | 5.19 | 2,385 | 5.19 |
| 12/23/2024 | 5.30 | 5.30 | 5.19 | 5.28 | 812 | 5.28 |
| 12/20/2024 | 5.31 | 5.31 | 5.05 | 5.30 | 4,860 | 5.30 |
| 12/19/2024 | 5.07 | 5.28 | 5.07 | 5.15 | 2,800 | 5.15 |
| 12/18/2024 | 5.07 | 5.37 | 5.01 | 5.05 | 14,521 | 5.05 |
| 12/17/2024 | 4.99 | 5.06 | 4.96 | 5.06 | 4,706 | 5.06 |
| 12/16/2024 | 4.80 | 4.98 | 4.75 | 4.95 | 27,983 | 4.95 |
| 12/13/2024 | 4.58 | 4.66 | 4.57 | 4.62 | 6,416 | 4.62 |
| 12/12/2024 | 4.51 | 4.55 | 4.51 | 4.55 | 1,361 | 4.55 |
| 12/11/2024 | 4.40 | 4.40 | 4.40 | 4.40 | 354 | 4.40 |
| 12/10/2024 | 4.40 | 4.42 | 4.37 | 4.42 | 3,024 | 4.42 |
| 12/09/2024 | 4.40 | 4.40 | 4.31 | 4.36 | 3,162 | 4.36 |
| 12/06/2024 | 4.33 | 4.56 | 4.33 | 4.40 | 2,290 | 4.40 |
| 12/05/2024 | 4.50 | 4.58 | 4.33 | 4.35 | 3,605 | 4.35 |
| 12/04/2024 | 4.50 | 4.58 | 4.50 | 4.57 | 3,454 | 4.57 |
| 12/03/2024 | 4.44 | 4.54 | 4.42 | 4.49 | 2,559 | 4.49 |
| 12/02/2024 | 4.44 | 4.50 | 4.39 | 4.46 | 12,212 | 4.46 |
| 11/27/2024 | 4.24 | 0.00 | 4.31 | 4.31 | 340 | 4.31 |
| 11/26/2024 | 4.44 | 4.44 | 4.20 | 4.24 | 7,995 | 4.24 |
| 11/25/2024 | 4.34 | 4.47 | 4.24 | 4.34 | 7,058 | 4.34 |
| 11/22/2024 | 4.25 | 4.33 | 4.21 | 4.22 | 3,116 | 4.22 |
| 11/21/2024 | 4.25 | 4.25 | 4.16 | 4.20 | 3,338 | 4.20 |
| 11/20/2024 | 4.15 | 4.30 | 4.15 | 4.25 | 2,353 | 4.25 |
| 11/19/2024 | 4.19 | 4.19 | 4.06 | 4.10 | 7,152 | 4.10 |
| 11/18/2024 | 4.15 | 4.40 | 4.03 | 4.32 | 11,416 | 4.32 |
| 11/15/2024 | 4.05 | 4.05 | 4.04 | 4.04 | 553 | 4.04 |
| 11/14/2024 | 4.14 | 4.14 | 4.07 | 4.13 | 1,577 | 4.13 |
| 11/13/2024 | 4.01 | 4.14 | 3.98 | 4.14 | 13,189 | 4.14 |
| 11/12/2024 | 4.00 | 4.04 | 4.00 | 4.04 | 660 | 4.04 |
| 11/11/2024 | 4.01 | 4.01 | 3.92 | 3.95 | 7,873 | 3.95 |
| 11/08/2024 | 3.99 | 4.00 | 3.98 | 3.98 | 1,692 | 3.98 |
| 11/07/2024 | 3.98 | 3.98 | 3.98 | 3.98 | 300 | 3.98 |
| 11/06/2024 | 3.98 | 3.98 | 3.98 | 3.98 | 388 | 3.98 |
| 11/05/2024 | 3.98 | 3.98 | 3.98 | 3.98 | 1,387 | 3.98 |
| 11/04/2024 | 3.96 | 4.03 | 3.95 | 3.98 | 4,919 | 3.98 |
| 11/01/2024 | 3.93 | 3.95 | 3.93 | 3.95 | 2,771 | 3.95 |