Other US listings · ELSE · stock
Electro Sensors INC (ELSE) stock price history
Every Other US listings trading session of Electro Sensors INC from Jun 9, 1981 to Jul 31, 2026: 11,378 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELSE adjusted close, 1981 to 2026
- $8.50
- All time high, 2020
- $7.75
- 52 week high, $4.05 low
- 11,378
- Daily sessions since 1981
Last updated Jul 31, 2026, the last stored session. Refreshes after each trading day. Full 1981 to 2026 series and minute bars.
ELSE key facts
- Electro Sensors INC (ELSE) closed at $7.74 on Jul 31, 2026 on Other US listings.
- ELSE's all time high close is $8.50, set on Oct 6, 2020; its all time low close is $0.2096 on Feb 22, 1982.
- ELSE's 52 week range is $4.05 to $7.75.
- ELSE returned +81.3% over the year to Jul 31, 2026 and +62.9% over five years.
- Over ten years ELSE returned +118%, +8.1% a year compounded.
- ELSE's deepest drawdown was -80.4% from Apr 28, 2006 to Mar 10, 2009.
- DataCedar holds 11,378 daily sessions of ELSE history from Jun 9, 1981 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ELSE price chart, 1981 to 2026
ELSE returns
Price return from the last close on or before the window start to Jul 31, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +1.4% |
| 6 months | +79.2% |
| Year to date | +84.7% |
| 1 year | +81.3% |
| 3 years | +79.6% |
| 5 years | +62.9% |
| 10 years | +118.0% |
| Since Jun 9, 1981 | +1,350% |
| Compound annual growth, 45.1 years | +6.1% |
ELSE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $8.50 on Oct 6, 2020
- All time low close
- $0.2096 on Feb 22, 1982
- 52 week high
- $7.75 on Jun 12, 2026
- 52 week low
- $4.05 on Dec 19, 2025
- Deepest drawdown
- -80.4% from Apr 28, 2006 to Mar 10, 2009, recovered Oct 6, 2020
- Best single session
- +146.4% on Oct 6, 2020
- Worst single session
- -39.1% on Oct 7, 2020
- Volatility, 1 year annualised
- 60.2%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 1981
- 14.5×
- Best calendar year
- 1995, +139%
- Worst calendar year
- 1996, -51%
ELSE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1981 starts on Jun 9, 1981; 2026 runs to Jul 31, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.14 | $7.75 | $4.13 | $7.74 | +86.1% | 1.5M | 145 |
| 2025 | $5.14 | $5.50 | $3.65 | $4.16 | -19.5% | 3.2M | 250 |
| 2024 | $3.91 | $5.37 | $3.74 | $5.17 | +36.1% | 714.2K | 252 |
| 2023 | $4.54 | $4.87 | $3.65 | $3.80 | -15.9% | 809K | 250 |
| 2022 | $6.61 | $6.63 | $4.31 | $4.52 | -28.0% | 2.3M | 251 |
| 2021 | $4.54 | $7.90 | $3.88 | $6.28 | +30.6% | 32.6M | 252 |
| 2020 | $3.70 | $8.80 | $2.61 | $4.81 | +32.5% | 30.7M | 253 |
| 2019 | $3.56 | $4.01 | $3.11 | $3.63 | +6.8% | 792.1K | 252 |
| 2018 | $4.00 | $4.44 | $3.20 | $3.40 | -16.0% | 1.1M | 251 |
| 2017 | $3.45 | $5.24 | $2.96 | $4.05 | +17.1% | 2.2M | 251 |
| 2016 | $3.58 | $3.92 | $3.05 | $3.46 | -3.4% | 1.1M | 252 |
| 2015 | $3.91 | $4.56 | $3.53 | $3.58 | -8.4% | 741.4K | 252 |
| 2014 | $4.03 | $4.42 | $3.09 | $3.91 | -2.5% | 1.3M | 252 |
| 2013 | $3.74 | $4.83 | $3.60 | $4.01 | +8.4% | 1.3M | 252 |
| 2012 | $3.68 | $4.23 | $3.19 | $3.70 | -0.2% | 290.5K | 250 |
| 2011 | $4.06 | $4.71 | $3.08 | $3.71 | -8.7% | 379.3K | 252 |
| 2010 | $3.14 | $4.13 | $2.75 | $4.06 | +25.1% | 578.4K | 252 |
| 2009 | $2.95 | $3.64 | $1.41 | $3.24 | +23.1% | 1.1M | 252 |
| 2008 | $4.49 | $4.70 | $2.07 | $2.63 | -43.6% | 954.1K | 253 |
| 2007 | $4.03 | $5.43 | $2.36 | $4.67 | +16.5% | 2.2M | 251 |
| 2006 | $2.87 | $7.83 | $2.73 | $4.01 | +42.9% | 18.1M | 251 |
| 2005 | $2.74 | $3.98 | $2.47 | $2.81 | +6.6% | 2.2M | 252 |
| 2004 | $2.58 | $4.02 | $2.24 | $2.63 | +1.9% | 2.7M | 252 |
| 2003 | $1.76 | $2.71 | $1.25 | $2.58 | +47.5% | 878.6K | 252 |
| 2002 | $2.37 | $2.90 | $1.43 | $1.75 | -24.2% | 658.6K | 252 |
| 2001 | $1.63 | $3.14 | $1.23 | $2.31 | +36.1% | 1.2M | 248 |
| 2000 | $0.7099 | $3.61 | $0.7099 | $1.70 | +135.4% | 3.9M | 252 |
| 1999 | $0.9466 | $1.23 | $0.5769 | $0.7212 | -35.5% | 556.1K | 252 |
| 1998 | $1.27 | $1.51 | $0.8511 | $1.12 | -7.9% | 530.1K | 252 |
| 1997 | $1.05 | $1.65 | $1.05 | $1.21 | +11.7% | 400.2K | 253 |
| 1996 | $2.43 | $2.43 | $1.05 | $1.09 | -50.5% | 670.4K | 254 |
| 1995 | $0.9209 | $2.86 | $0.7328 | $2.20 | +138.7% | 789.2K | 252 |
| 1994 | $1.11 | $1.38 | $0.8500 | $0.9209 | -11.2% | 139.2K | 252 |
| 1993 | $1.02 | $1.45 | $0.9684 | $1.04 | +2.2% | 147.9K | 253 |
| 1992 | $0.7978 | $1.99 | $0.7978 | $1.02 | +27.3% | 281.1K | 254 |
| 1991 | $0.6458 | $1.06 | $0.5490 | $0.7978 | +30.0% | 209.9K | 253 |
| 1990 | $0.6833 | $0.7750 | $0.5167 | $0.6135 | -10.2% | 351.3K | 253 |
| 1989 | $0.8279 | $0.9333 | $0.6212 | $0.6833 | -12.7% | 252K | 252 |
| 1988 | $0.5440 | $0.9908 | $0.4663 | $0.7827 | +61.2% | 369.7K | 253 |
| 1987 | $0.8386 | $0.9148 | $0.4857 | $0.4857 | -42.1% | 525.4K | 253 |
| 1986 | $0.7623 | $1.56 | $0.7051 | $0.8386 | +10.0% | 987.8K | 253 |
| 1985 | $0.5146 | $0.8957 | $0.5146 | $0.7623 | +48.1% | 284K | 252 |
| 1984 | $0.8004 | $0.8386 | $0.4955 | $0.5146 | -35.7% | 252.5K | 253 |
| 1983 | $0.3430 | $0.9720 | $0.3240 | $0.8004 | +133.3% | 496.6K | 253 |
| 1982 | $0.2859 | $0.4193 | $0.2096 | $0.3430 | +20.0% | 175.7K | 253 |
| 1981 | $0.5336 | $0.6480 | $0.2859 | $0.2859 | n/a | 164.5K | 144 |
ELSE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $7.74 | +1.0% |
| June 2026 | $7.66 | -0.3% |
| May 2026 | $7.68 | +0.7% |
| April 2026 | $7.63 | +71.5% |
| March 2026 | $4.45 | +3.5% |
| February 2026 | $4.30 | -0.5% |
| January 2026 | $4.32 | +3.8% |
| December 2025 | $4.16 | -8.2% |
| November 2025 | $4.53 | -3.4% |
| October 2025 | $4.69 | -1.9% |
| September 2025 | $4.78 | -1.0% |
| August 2025 | $4.83 | +13.1% |
About the ELSE data
Daily bars. 11,378 sessions from Jun 9, 1981 to Jul 31, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Jul 30, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 9, 1981, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ELSE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ELSE share price history
