5 DAY PERFORMANCE
+3.91%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+1.49%
6 MONTH PERFORMANCE
+10.90%
YEAR-TO-DATE PERFORMANCE
-7.54%
1 YEAR PERFORMANCE
+8.14%
Electro-Sensors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $4.51 | $4.52 (0.22%) | $4.54 | $4.51 | 1.73 K | |
| 12/09/2025 | $4.68 | $4.68 (0%) | $4.68 | $4.66 | 509 | $16.20 M |
| 12/08/2025 | $4.63 | $4.58 (-1.08%) | $4.70 | $4.57 | 6.24 K | $15.86 M |
| 12/05/2025 | $4.60 | $4.60 (0%) | $4.60 | $4.60 | 6 | $15.93 M |
| 12/04/2025 | $4.61 | $4.60 (-0.22%) | $4.61 | $4.60 | 317 | $15.93 M |
| 12/03/2025 | $4.60 | $4.61 (0.22%) | $4.61 | $4.60 | 700 | $15.96 M |
| 12/02/2025 | $4.56 | $4.56 (0%) | $4.56 | $4.56 | 11 | $15.79 M |
| 12/01/2025 | $4.56 | $4.56 (0%) | $4.56 | $4.56 | 230 | $15.79 M |
| 11/28/2025 | $4.53 | $4.53 (0%) | $4.53 | $4.53 | 200 | $15.69 M |
| 11/26/2025 | $4.65 | $4.61 (-0.86%) | $4.66 | $4.61 | 2.82 K | $15.96 M |
| 11/25/2025 | $4.52 | $4.60 (1.77%) | $4.60 | $4.52 | 1.92 K | $15.93 M |
| 11/24/2025 | $4.56 | $4.59 (0.66%) | $4.59 | $4.56 | 4.00 K | $15.89 M |
| 11/21/2025 | $4.64 | $4.60 (-0.86%) | $4.70 | $4.60 | 2.80 K | $15.93 M |
| 11/20/2025 | $4.70 | $4.63 (-1.49%) | $4.70 | $4.63 | 1.64 K | $16.03 M |
| 11/19/2025 | $4.69 | $4.61 (-1.71%) | $4.69 | $4.60 | 1.84 K | $15.96 M |
| 11/18/2025 | $4.66 | $4.66 (0%) | $4.66 | $4.66 | 500 | $16.14 M |
| 11/17/2025 | $4.54 | $4.65 (2.42%) | $4.65 | $4.54 | 3.10 K | $16.10 M |
| 11/14/2025 | $4.68 | $4.65 (-0.64%) | $4.72 | $4.65 | 13.70 K | $16.10 M |
| 11/13/2025 | $4.73 | $4.61 (-2.54%) | $4.76 | $4.56 | 7.40 K | $15.96 M |
| 11/12/2025 | $4.84 | $4.80 (-0.83%) | $4.84 | $4.77 | 3.20 K | $16.62 M |
| 11/11/2025 | $4.78 | $4.78 (0%) | $4.78 | $4.78 | 26 | $16.55 M |
| 11/10/2025 | $4.91 | $4.78 (-2.65%) | $4.91 | $4.72 | 4.10 K | $16.55 M |
| 11/07/2025 | $4.76 | $4.72 (-0.84%) | $4.76 | $4.72 | 4.70 K | $16.28 M |
| 11/06/2025 | $4.80 | $4.72 (-1.67%) | $4.80 | $4.72 | 2.70 K | $16.28 M |
| 11/05/2025 | $4.71 | $4.80 (1.91%) | $4.80 | $4.71 | 8.71 K | $16.56 M |
| 11/04/2025 | $4.68 | $4.71 (0.64%) | $4.72 | $4.68 | 8.92 K | $16.24 M |
| 11/03/2025 | $4.59 | $4.70 (2.4%) | $4.70 | $4.59 | 4.70 K | $16.21 M |
| 10/31/2025 | $4.65 | $4.69 (0.86%) | $4.69 | $4.65 | 825 | $16.18 M |
| 10/30/2025 | $4.56 | $4.56 (0%) | $4.56 | $4.56 | 309 | $15.73 M |
| 10/29/2025 | $4.63 | $4.65 (0.43%) | $4.65 | $4.63 | 511 | $16.04 M |
| 10/28/2025 | $4.69 | $4.68 (-0.21%) | $4.69 | $4.67 | 3.52 K | $16.14 M |
| 10/27/2025 | $4.68 | $4.70 (0.43%) | $4.70 | $4.68 | 600 | $16.21 M |
| 10/24/2025 | $4.65 | $4.66 (0.22%) | $4.66 | $4.65 | 3.71 K | $16.07 M |
| 10/23/2025 | $4.69 | $4.60 (-1.92%) | $4.69 | $4.60 | 1.53 K | $15.87 M |
| 10/22/2025 | $4.60 | $4.63 (0.65%) | $4.65 | $4.60 | 2.70 K | $15.97 M |
| 10/21/2025 | $4.66 | $4.65 (-0.21%) | $4.70 | $4.65 | 2.83 K | $16.04 M |
| 10/20/2025 | $4.68 | $4.70 (0.43%) | $4.70 | $4.68 | 3.50 K | $16.21 M |
| 10/17/2025 | $4.68 | $4.68 (0%) | $4.68 | $4.68 | 362 | $16.14 M |
| 10/16/2025 | $4.70 | $4.75 (1.06%) | $4.75 | $4.70 | 1.00 K | $16.38 M |
| 10/15/2025 | $4.68 | $4.68 (0%) | $4.68 | $4.68 | 400 | $16.14 M |
| 10/14/2025 | $4.75 | $4.66 (-1.89%) | $4.75 | $4.60 | 14.14 K | $16.07 M |
| 10/13/2025 | $4.69 | $4.75 (1.28%) | $4.75 | $4.69 | 1.31 K | $16.38 M |
| 10/10/2025 | $4.78 | $4.74 (-0.84%) | $4.78 | $4.74 | 2.10 K | $16.35 M |
| 10/09/2025 | $4.72 | $4.77 (1.06%) | $4.80 | $4.72 | 2.50 K | $16.45 M |
| 10/08/2025 | $4.81 | $4.77 (-0.83%) | $4.81 | $4.77 | 1.50 K | $16.45 M |
| 10/07/2025 | $4.80 | $4.87 (1.46%) | $4.87 | $4.80 | 2.60 K | $16.80 M |
| 10/06/2025 | $4.71 | $4.88 (3.61%) | $4.88 | $4.71 | 1.03 K | $16.83 M |
| 10/03/2025 | $4.86 | $4.81 (-1.03%) | $4.86 | $4.75 | 2.41 K | $16.59 M |
| 10/02/2025 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 300 | $16.56 M |
| 10/01/2025 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 700 | $16.56 M |
| 09/30/2025 | $4.80 | $4.78 (-0.42%) | $4.85 | $4.74 | 5.31 K | $16.49 M |
| 09/29/2025 | $4.73 | $4.73 (0%) | $4.73 | $4.73 | 1 | $16.31 M |
| 09/26/2025 | $4.77 | $4.73 (-0.84%) | $4.77 | $4.73 | 1.50 K | $16.31 M |
| 09/25/2025 | $4.88 | $4.88 (0%) | $4.88 | $4.77 | 6.32 K | $16.83 M |
| 09/24/2025 | $4.79 | $4.90 (2.3%) | $4.90 | $4.77 | 2.35 K | $16.90 M |
| 09/23/2025 | $4.82 | $4.80 (-0.41%) | $4.91 | $4.72 | 4.93 K | $16.56 M |
| 09/22/2025 | $5.00 | $4.93 (-1.4%) | $5.00 | $4.90 | 2.90 K | $17.00 M |
| 09/19/2025 | $4.78 | $5.00 (4.6%) | $5.00 | $4.77 | 5.80 K | $17.25 M |
| 09/18/2025 | $4.77 | $4.90 (2.73%) | $4.90 | $4.77 | 2.00 K | $16.90 M |
| 09/17/2025 | $4.84 | $4.74 (-2.07%) | $4.85 | $4.72 | 4.51 K | $16.35 M |
| 09/16/2025 | $4.95 | $4.91 (-0.81%) | $4.95 | $4.78 | 925 | $16.93 M |
| 09/15/2025 | $4.93 | $4.80 (-2.64%) | $4.93 | $4.79 | 1.74 K | $16.56 M |
| 09/12/2025 | $4.70 | $4.75 (1.06%) | $4.75 | $4.70 | 1.03 K | $16.38 M |
| 09/11/2025 | $4.75 | $4.74 (-0.21%) | $4.75 | $4.61 | 1.01 K | $16.35 M |
| 09/10/2025 | $4.90 | $4.71 (-3.88%) | $4.90 | $4.71 | 910 | $16.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
