Electro-Sensors, Inc. - Price History

Monthly price history for ELSE (Electro-Sensors, Inc.)

DateAdjusted priceReal price
May 2024 $4.09 $4.09
April 2024 $4.20 $4.20
March 2024 $4.17 $4.17
February 2024 $4.08 $4.08
January 2024 $4.16 $4.16
December 2023 $3.80 $3.80
November 2023 $3.97 $3.97
October 2023 $3.84 $3.84
September 2023 $3.91 $3.91
August 2023 $4.03 $4.03
July 2023 $4.31 $4.31
June 2023 $4.44 $4.44
May 2023 $4.43 $4.43
April 2023 $4.56 $4.56
March 2023 $4.67 $4.67
February 2023 $4.58 $4.58
January 2023 $4.36 $4.36
December 2022 $4.52 $4.52
November 2022 $4.99 $4.99
October 2022 $4.75 $4.75
September 2022 $5.06 $5.06
August 2022 $5.80 $5.80
July 2022 $6 $6
June 2022 $6.04 $6.04
May 2022 $4.81 $4.81
April 2022 $4.97 $4.97
March 2022 $5.12 $5.12
February 2022 $5.15 $5.15
January 2022 $5.26 $5.26
December 2021 $6.28 $6.28
November 2021 $6.30 $6.30
October 2021 $5.15 $5.15
September 2021 $5.03 $5.03
August 2021 $5.10 $5.10
July 2021 $4.75 $4.75
June 2021 $4.89 $4.89
May 2021 $4.56 $4.56
April 2021 $4.57 $4.57
March 2021 $4.80 $4.80
February 2021 $5.24 $5.24
January 2021 $5.25 $5.25
December 2020 $4.81 $4.81
November 2020 $4.20 $4.20
October 2020 $3.51 $3.51
September 2020 $3.46 $3.46
August 2020 $3.62 $3.62
July 2020 $3.50 $3.50
June 2020 $3.48 $3.48
May 2020 $3.50 $3.50
April 2020 $3.20 $3.20
March 2020 $2.98 $2.98
February 2020 $3.66 $3.66
January 2020 $3.72 $3.72
December 2019 $3.63 $3.63
November 2019 $3.64 $3.64
October 2019 $3.84 $3.84
September 2019 $3.84 $3.84
August 2019 $3.88 $3.88
July 2019 $3.40 $3.40
June 2019 $3.32 $3.32
May 2019 $3.50 $3.50
April 2019 $3.58 $3.58
March 2019 $3.43 $3.43
February 2019 $3.35 $3.35
January 2019 $3.57 $3.57
December 2018 $3.40 $3.40
November 2018 $3.57 $3.57
October 2018 $3.64 $3.64
September 2018 $3.70 $3.70
August 2018 $3.75 $3.75
July 2018 $3.86 $3.86
June 2018 $4.03 $4.03
May 2018 $3.97 $3.97
April 2018 $3.96 $3.96
March 2018 $4.12 $4.12
February 2018 $4 $4
January 2018 $4.09 $4.09
December 2017 $4.05 $4.05
November 2017 $4.32 $4.32
October 2017 $3.94 $3.94
September 2017 $3.52 $3.52
August 2017 $3.54 $3.54
July 2017 $3.20 $3.20
June 2017 $3.61 $3.61
May 2017 $3.92 $3.92
April 2017 $4.01 $4.01
March 2017 $3.98 $3.98
February 2017 $4.10 $4.10
January 2017 $4.22 $4.22
December 2016 $3.46 $3.46
November 2016 $3.43 $3.43
October 2016 $3.47 $3.47
September 2016 $3.51 $3.51
August 2016 $3.65 $3.65
July 2016 $3.55 $3.55
June 2016 $3.16 $3.16
May 2016 $3.50 $3.50
April 2016 $3.38 $3.38
March 2016 $3.42 $3.42
February 2016 $3.40 $3.40
January 2016 $3.47 $3.47
December 2015 $3.58 $3.58
November 2015 $3.80 $3.80
October 2015 $3.82 $3.82
September 2015 $3.70 $3.70
August 2015 $4 $4
July 2015 $3.88 $3.88
June 2015 $4.10 $4.10
May 2015 $4.30 $4.30
April 2015 $4.37 $4.37
March 2015 $4 $4
February 2015 $4.10 $4.10
January 2015 $4.09 $4.09
December 2014 $3.91 $3.91
November 2014 $3.95 $3.95
October 2014 $3.75 $3.75
September 2014 $3.74 $3.74
August 2014 $4.10 $4.10
July 2014 $3.97 $3.97
June 2014 $4.25 $4.25
May 2014 $4.02 $4.02
April 2014 $3.94 $3.94
March 2014 $3.96 $3.96
February 2014 $4 $4
January 2014 $4.03 $4.03
December 2013 $4.01 $4.01
November 2013 $4.15 $4.15
October 2013 $3.90 $3.90
September 2013 $4.07 $4.07
August 2013 $4.29 $4.29
July 2013 $4.21 $4.21
June 2013 $4.12 $4.12
May 2013 $4.11 $4.11
April 2013 $4.37 $4.41
March 2013 $4.22 $4.26
February 2013 $3.86 $3.90
January 2013 $3.71 $3.78
December 2012 $3.70 $3.77
November 2012 $3.74 $3.81
October 2012 $3.84 $3.92
September 2012 $3.97 $4.09
August 2012 $3.88 $3.99
July 2012 $4.02 $4.18
June 2012 $3.92 $4.08
May 2012 $3.99 $4.15
April 2012 $4.06 $4.26
March 2012 $3.82 $4.01
February 2012 $3.75 $3.94
January 2012 $3.74 $3.97
December 2011 $3.70 $3.92
November 2011 $3.88 $4.12
October 2011 $3.60 $3.86
September 2011 $3.32 $3.56
August 2011 $3.98 $4.26
July 2011 $4.05 $4.38
June 2011 $4.21 $4.55
May 2011 $4.36 $4.72
April 2011 $4.20 $4.59
March 2011 $4.08 $4.45
February 2011 $4.08 $4.45
January 2011 $4.13 $4.55
December 2010 $4.06 $4.47
November 2010 $3.70 $4.08
October 2010 $3.82 $4.25
September 2010 $3.60 $4.01
August 2010 $3.60 $4
July 2010 $3.62 $4.07
June 2010 $3.52 $3.95
May 2010 $3.52 $3.95
April 2010 $3.61 $4.10
March 2010 $3.35 $3.80
February 2010 $3.22 $3.66
January 2010 $2.96 $3.39
December 2009 $3.24 $3.72
November 2009 $2.60 $2.98
October 2009 $2.58 $3
September 2009 $2.42 $2.82
August 2009 $2.58 $3
July 2009 $2.46 $2.90
June 2009 $1.99 $2.35
May 2009 $2.03 $2.40
April 2009 $2.32 $2.77
March 2009 $2.01 $2.40
February 2009 $1.78 $2.14
January 2009 $2.33 $2.83
December 2008 $2.63 $3.20
November 2008 $3.27 $3.97
October 2008 $2.57 $3.16
September 2008 $3.22 $3.96
August 2008 $3.82 $4.70
July 2008 $3.72 $4.62
June 2008 $3.67 $4.55
May 2008 $3.96 $4.91
April 2008 $3.60 $4.50
March 2008 $3.61 $4.52
February 2008 $4.09 $5.12
January 2008 $3.99 $5.03
December 2007 $4.67 $5.89
November 2007 $4.70 $5.93
October 2007 $4.66 $5.91
September 2007 $4.62 $5.87
August 2007 $4.66 $5.92
July 2007 $4.69 $6
June 2007 $4.80 $6.13
May 2007 $4.42 $5.65
April 2007 $4.12 $5.31
March 2007 $4.18 $5.38
February 2007 $4.08 $5.25
January 2007 $4.27 $5.54
December 2006 $4.01 $5.20
November 2006 $3.84 $4.98
October 2006 $3.49 $4.57
September 2006 $3.21 $4.20
August 2006 $3.06 $4.01
July 2006 $2.95 $3.90
June 2006 $3.36 $4.44
May 2006 $4.32 $5.71
April 2006 $7.38 $10.88
March 2006 $3.21 $4.74
February 2006 $2.81 $4.14
January 2006 $2.79 $4.15
December 2005 $2.81 $4.18
November 2005 $2.78 $4.14
October 2005 $2.86 $4.29
September 2005 $2.76 $4.15
August 2005 $3 $4.50
July 2005 $3.15 $4.76
June 2005 $3.30 $4.99
May 2005 $2.81 $4.25
April 2005 $2.84 $4.33
March 2005 $2.67 $4.08
February 2005 $2.69 $4.11
January 2005 $2.76 $4.24
December 2004 $2.64 $4.07
November 2004 $2.34 $3.60
October 2004 $2.37 $3.69
September 2004 $2.58 $4.01
August 2004 $2.77 $4.31
July 2004 $2.99 $4.69
June 2004 $2.93 $4.60
May 2004 $2.88 $4.51
April 2004 $2.97 $4.65
March 2004 $2.93 $4.63
February 2004 $2.78 $4.40
January 2004 $2.93 $4.67
December 2003 $2.61 $4.15
November 2003 $2.67 $4.25
October 2003 $2.70 $4.34
September 2003 $2.18 $3.50
August 2003 $1.89 $3.03
July 2003 $1.93 $3.12
June 2003 $1.92 $3.11
May 2003 $1.64 $2.65
April 2003 $1.50 $2.45
March 2003 $1.60 $2.62
February 2003 $1.47 $2.40
January 2003 $1.51 $2.50
December 2002 $1.78 $2.95
November 2002 $1.78 $2.95
October 2002 $1.80 $3
September 2002 $1.96 $3.27
August 2002 $1.84 $3.07
July 2002 $2.13 $3.59
June 2002 $2.60 $4.39
May 2002 $2.51 $4.23
April 2002 $2.54 $4.30
March 2002 $2.36 $4
February 2002 $1.92 $3.25
January 2002 $2.37 $4.05
December 2001 $2.35 $4.01
November 2001 $1.84 $3.15
October 2001 $1.77 $3.05
September 2001 $1.72 $2.97
August 2001 $2.26 $3.90
July 2001 $2.31 $4
June 2001 $2.19 $3.80
May 2001 $2.42 $4.20
April 2001 $1.95 $3.40
March 2001 $1.47 $2.56
February 2001 $2.18 $3.81
January 2001 $2.04 $5.38
December 2000 $1.73 $4.56
November 2000 $1.60 $4.22
October 2000 $1.94 $5.12
September 2000 $1.82 $4.81
August 2000 $1.89 $5
July 2000 $1.88 $5
June 2000 $1.88 $5
May 2000 $1.74 $4.62
April 2000 $1.30 $3.50
March 2000 $1.58 $4.25
February 2000 $1.44 $3.88
January 2000 $0.88 $2.38
December 1999 $0.74 $2
November 1999 $0.70 $1.91
October 1999 $0.78 $2.12
September 1999 $0.76 $2.09
August 1999 $0.88 $2.44
July 1999 $0.98 $2.69
June 1999 $1.03 $2.88
May 1999 $1.08 $3
April 1999 $1.08 $3
March 1999 $0.98 $2.75
February 1999 $1.24 $3.50
January 1999 $1.13 $3.19
December 1998 $1.15 $3.25
November 1998 $1.32 $3.75
October 1998 $1.23 $3.50
September 1998 $1.20 $3.44
August 1998 $1.16 $3.31
July 1998 $1.26 $3.62
June 1998 $1.24 $3.59
May 1998 $1.25 $3.62
April 1998 $1.34 $3.88
March 1998 $1.37 $4
February 1998 $1.42 $4.12
January 1998 $1.26 $3.69
December 1997 $1.24 $3.66
November 1997 $1.36 $4
October 1997 $1.47 $4.31
September 1997 $1.69 $5
August 1997 $1.31 $3.88
July 1997 $1.27 $3.75
June 1997 $1.17 $3.50
May 1997 $1.17 $3.50
April 1997 $1.17 $3.50
March 1997 $1.16 $3.50
February 1997 $1.20 $3.62
January 1997 $1.16 $3.50
December 1996 $1.11 $3.38
November 1996 $1.40 $4.25
October 1996 $1.36 $4.12
September 1996 $1.55 $4.75
August 1996 $1.35 $4.12
July 1996 $1.47 $4.50
June 1996 $1.83 $5.62
May 1996 $2.03 $6.25
April 1996 $1.71 $5.25
March 1996 $1.37 $4.25
February 1996 $1.21 $3.75
January 1996 $1.62 $5
December 1995 $2.25 $7
November 1995 $1.65 $5.50
October 1995 $1.57 $5.25
September 1995 $1.65 $5.50
August 1995 $1.01 $3.38
July 1995 $1.05 $3.50
June 1995 $0.82 $2.75
May 1995 $0.97 $3.25
April 1995 $0.87 $3
March 1995 $0.94 $3.25
February 1995 $0.94 $3.25
January 1995 $1.05 $3.62
December 1994 $0.94 $3.25
November 1994 $1.05 $3.62
October 1994 $1.16 $4
September 1994 $1.09 $3.75
August 1994 $1.09 $3.75
July 1994 $1.30 $4.50
June 1994 $1.09 $3.75
May 1994 $1.16 $4
April 1994 $1.20 $4.25
March 1994 $1.27 $4.50
February 1994 $1.13 $4
January 1994 $1.42 $5
December 1993 $1.06 $3.75
November 1993 $1.06 $3.75
October 1993 $1.13 $4
September 1993 $1.13 $4
August 1993 $1.24 $4.38
July 1993 $1.27 $4.50
June 1993 $1.20 $4.25
May 1993 $1.48 $5.25
April 1993 $1.32 $4.75
March 1993 $1.25 $4.50
February 1993 $1.32 $4.75
January 1993 $1.11 $4
December 1992 $1.04 $3.75
November 1992 $1.18 $4.25
October 1992 $1.04 $3.75
September 1992 $1.18 $4.25
August 1992 $1.07 $3.88
July 1992 $0.90 $3.25
June 1992 $1.09 $3.94
May 1992 $1.14 $4.12
April 1992 $1.59 $5.75
March 1992 $1.36 $5
February 1992 $1.58 $5.81
January 1992 $1.91 $7
December 1991 $0.82 $3
November 1991 $0.88 $3.25
October 1991 $0.95 $3.50
September 1991 $0.99 $3.62
August 1991 $0.99 $3.62
July 1991 $0.99 $3.62
June 1991 $0.92 $3.38
May 1991 $1.02 $3.75
April 1991 $0.95 $3.50
March 1991 $0.86 $3.25
February 1991 $0.79 $3
January 1991 $0.66 $2.50
December 1990 $0.63 $2.38
November 1990 $0.60 $2.25
October 1990 $0.63 $2.38
September 1990 $0.70 $2.62
August 1990 $0.63 $2.38
July 1990 $0.70 $2.62
June 1990 $0.70 $2.62
May 1990 $0.70 $2.62
April 1990 $0.67 $2.62
March 1990 $0.66 $2.56
February 1990 $0.67 $2.62
January 1990 $0.67 $2.62
December 1989 $0.70 $2.75
November 1989 $0.70 $2.75
October 1989 $0.70 $2.75
September 1989 $0.77 $3
August 1989 $0.70 $2.75
July 1989 $0.83 $3.25
June 1989 $0.80 $3.12
May 1989 $0.80 $3.12
April 1989 $0.83 $3.25
March 1989 $0.87 $3.50
February 1989 $0.85 $3.44
January 1989 $0.84 $3.38
December 1988 $0.80 $3.25
November 1988 $0.62 $2.50
October 1988 $0.59 $2.38
September 1988 $0.71 $2.88
August 1988 $0.68 $2.75
July 1988 $0.71 $2.88
June 1988 $0.74 $3
May 1988 $0.74 $3
April 1988 $0.77 $3.12
March 1988 $0.72 $4.50
February 1988 $0.58 $3.63
January 1988 $0.54 $3.38
December 1987 $0.50 $3.12
November 1987 $0.52 $3.25
October 1987 $0.52 $3.25
September 1987 $0.76 $4.75
August 1987 $0.78 $4.88
July 1987 $0.82 $5.13
June 1987 $0.86 $5.38
May 1987 $0.84 $5.25
April 1987 $0.82 $5.13
March 1987 $0.79 $5
February 1987 $0.83 $5.25
January 1987 $0.83 $5.25
December 1986 $0.86 $5.50
November 1986 $0.90 $5.75
October 1986 $1.10 $7
September 1986 $1.10 $7
August 1986 $1 $6.38
July 1986 $1.10 $7
June 1986 $1.38 $8.75
May 1986 $1.57 $10
April 1986 $1.26 $8
March 1986 $0.93 $6
February 1986 $0.81 $5.25
January 1986 $0.81 $5.25
December 1985 $0.77 $5
November 1985 $0.62 $4
October 1985 $0.60 $3.88
September 1985 $0.66 $4.25
August 1985 $0.75 $4.88
July 1985 $0.75 $4.88
June 1985 $0.79 $5.13
May 1985 $0.87 $5.62
April 1985 $0.75 $4.88
March 1985 $0.71 $4.62
February 1985 $0.77 $5
January 1985 $0.68 $4.38
December 1984 $0.52 $3.38
November 1984 $0.52 $3.38
October 1984 $0.52 $3.38
September 1984 $0.52 $3.38
August 1984 $0.54 $3.50
July 1984 $0.54 $3.50
June 1984 $0.56 $3.63
May 1984 $0.54 $3.50
April 1984 $0.62 $4
March 1984 $0.68 $4.38
February 1984 $0.70 $4.50
January 1984 $0.73 $4.75
December 1983 $0.81 $5.25
November 1983 $0.73 $4.75
October 1983 $0.71 $4.62
September 1983 $0.81 $5.25
August 1983 $0.91 $5.88
July 1983 $0.75 $4.88
June 1983 $0.54 $3.50
May 1983 $0.48 $3.12
April 1983 $0.48 $3.12
March 1983 $0.56 $3.63
February 1983 $0.50 $3.25
January 1983 $0.33 $2.13
December 1982 $0.35 $2.25
November 1982 $0.31 $2
October 1982 $0.35 $2.25
September 1982 $0.35 $2.25
August 1982 $0.29 $1.88
July 1982 $0.27 $1.75
June 1982 $0.27 $1.75
May 1982 $0.23 $1.50
April 1982 $0.23 $1.50
March 1982 $0.23 $1.50
February 1982 $0.21 $1.38
January 1982 $0.25 $1.62
December 1981 $0.29 $1.88
November 1981 $0.29 $1.88
October 1981 $0.31 $2
September 1981 $0.33 $2.13
August 1981 $0.35 $2.25
July 1981 $0.42 $2.75
June 1981 $0.46 $3

ELSE

Price: $4.09

52 week price:
3.65
4.71

Payout Ratio Range:
31.06%
256.00%

Earnings Per Share: 0.08 USD

P/E Ratio: 41.80

Exchange: NCM

Sector: Technology

Industry: Scientific & Technical Instruments

Volume: 1300

Ebitda: 645000

Market Capitalization: 14.5 million

Average Dividend Frequency: 3

Links: