MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELSE — Electro-Sensors Inc
NasdaqElectro-Sensors Inc
$7.74
+0.00(+0.00%)
- O
- 7.75
- H
- 7.75
- L
- 7.74
- V
- 3.71K
⏱️ End-of-day dataAs of Jul 30, 2026
Latest Close$7.74
Period Return+63.64%
Period High$7.75
Period Low$3.65
Avg Daily Volume12.6K
Total Trading Days365
ELSE — Historical OHLCV Price & Volume Table
Feb 14, 2025 — Jul 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | $7.75 | $7.75 | $7.74 | $7.74 | +$0.00 | +0.00% | 3,707 | $7.75 | $7.74 $7.75 |
| Jul 29, 2026 | $7.74 | $7.75 | $7.74 | $7.74 | +$0.00 | +0.00% | 154,814 | $7.74 | $7.74 $7.75 |
| Jul 28, 2026 | $7.73 | $7.74 | $7.73 | $7.74 | +$0.02 | +0.26% | 23,515 | $7.73 | $7.73 $7.74 |
| Jul 27, 2026 | $7.72 | $7.74 | $7.72 | $7.72 | +$0.00 | +0.00% | 34,391 | $7.73 | $7.72 $7.74 |
| Jul 24, 2026 | $7.71 | $7.72 | $7.71 | $7.72 | +$0.00 | +0.00% | 25,442 | $7.71 | $7.71 $7.72 |
| Jul 23, 2026 | $7.72 | $7.73 | $7.71 | $7.72 | +$0.00 | +0.00% | 5,024 | $7.72 | $7.71 $7.73 |
| Jul 22, 2026 | $7.72 | $7.72 | $7.71 | $7.72 | +$0.00 | +0.00% | 12,770 | $7.72 | $7.71 $7.72 |
| Jul 21, 2026 | $7.71 | $7.73 | $7.71 | $7.72 | +$0.01 | +0.13% | 43,046 | $7.71 | $7.71 $7.73 |
| Jul 20, 2026 | $7.71 | $7.73 | $7.71 | $7.71 | +$0.01 | +0.13% | 4,635 | $7.72 | $7.71 $7.73 |
| Jul 17, 2026 | $7.70 | $7.70 | $7.70 | $7.70 | +$0.00 | +0.00% | 400 | $7.70 | $7.70 $7.70 |
| Jul 16, 2026 | $7.70 | $7.71 | $7.70 | $7.70 | $-0.01 | -0.13% | 2,700 | $7.70 | $7.70 $7.71 |
| Jul 15, 2026 | $7.72 | $7.72 | $7.70 | $7.71 | +$0.01 | +0.13% | 1,700 | $7.71 | $7.70 $7.72 |
| Jul 14, 2026 | $7.71 | $7.71 | $7.69 | $7.70 | +$0.00 | +0.00% | 900 | $7.70 | $7.69 $7.71 |
| Jul 13, 2026 | $7.69 | $7.70 | $7.69 | $7.70 | +$0.00 | +0.00% | 3,200 | $7.70 | $7.69 $7.70 |
| Jul 10, 2026 | $7.69 | $7.71 | $7.69 | $7.70 | +$0.01 | +0.13% | 13,600 | $7.70 | $7.69 $7.71 |
| Jul 9, 2026 | $7.70 | $7.70 | $7.69 | $7.69 | +$0.00 | +0.00% | 7,400 | $7.69 | $7.69 $7.70 |
| Jul 8, 2026 | $7.69 | $7.69 | $7.69 | $7.69 | +$0.01 | +0.13% | 7,200 | $7.69 | $7.69 $7.69 |
| Jul 7, 2026 | $7.68 | $7.68 | $7.68 | $7.68 | $-0.01 | -0.13% | 500 | $7.68 | $7.68 $7.68 |
| Jul 6, 2026 | $7.68 | $7.70 | $7.68 | $7.69 | +$0.02 | +0.26% | 18,000 | $7.69 | $7.68 $7.70 |
| Jul 2, 2026 | $7.68 | $7.69 | $7.67 | $7.67 | +$0.00 | +0.00% | 20,900 | $7.67 | $7.67 $7.69 |
| Jul 1, 2026 | $7.67 | $7.68 | $7.67 | $7.67 | +$0.01 | +0.13% | 4,800 | $7.67 | $7.67 $7.68 |
| Jun 30, 2026 | $7.68 | $7.69 | $7.66 | $7.66 | +$0.00 | +0.00% | 13,700 | $7.66 | $7.66 $7.69 |
| Jun 29, 2026 | $7.66 | $7.67 | $7.66 | $7.66 | +$0.01 | +0.13% | 2,600 | $7.66 | $7.66 $7.67 |
| Jun 26, 2026 | $7.69 | $7.69 | $7.65 | $7.65 | $-0.02 | -0.26% | 7,300 | $7.65 | $7.65 $7.69 |
| Jun 25, 2026 | $7.67 | $7.68 | $7.67 | $7.67 | $-0.01 | -0.13% | 1,600 | $7.67 | $7.67 $7.68 |
| Jun 24, 2026 | $7.68 | $7.68 | $7.68 | $7.68 | +$0.01 | +0.13% | 1,000 | $7.68 | $7.68 $7.68 |
| Jun 23, 2026 | $7.67 | $7.68 | $7.67 | $7.67 | +$0.00 | +0.00% | 1,400 | $7.67 | $7.67 $7.68 |
| Jun 22, 2026 | $7.70 | $7.70 | $7.67 | $7.67 | $-0.04 | -0.52% | 1,300 | $7.67 | $7.67 $7.70 |
| Jun 18, 2026 | $7.69 | $7.71 | $7.66 | $7.71 | +$0.02 | +0.26% | 6,900 | $7.71 | $7.66 $7.71 |
| Jun 17, 2026 | $7.67 | $7.72 | $7.67 | $7.69 | +$0.03 | +0.39% | 1,800 | $7.69 | $7.67 $7.72 |