5 DAY PERFORMANCE
-43.91%
1 MONTH PERFORMANCE
-2.06%
3 MONTH PERFORMANCE
+0.71%
6 MONTH PERFORMANCE
-9.32%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
+2.64%
Electro-Sensors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.63 | $7.63 (0%) | $7.63 | $7.63 | 1.20 K | $26.40 M |
| 05/05/2026 | $7.62 | $7.63 (0.13%) | $7.65 | $7.62 | 5.20 K | $26.40 M |
| 05/04/2026 | $7.62 | $7.65 (0.39%) | $7.65 | $7.62 | 9.51 K | $26.47 M |
| 05/01/2026 | $7.63 | $7.63 (0%) | $7.64 | $7.62 | 6.31 K | $26.40 M |
| 04/30/2026 | $7.64 | $7.63 (-0.13%) | $7.64 | $7.62 | 3.85 K | $26.40 M |
| 04/29/2026 | $7.65 | $7.64 (-0.13%) | $7.65 | $7.62 | 5.20 K | $26.44 M |
| 04/28/2026 | $7.62 | $7.63 (0.13%) | $7.64 | $7.62 | 19.80 K | $26.40 M |
| 04/27/2026 | $7.66 | $7.64 (-0.26%) | $7.66 | $7.61 | 18.71 K | $26.44 M |
| 04/24/2026 | $7.62 | $7.62 (0%) | $7.63 | $7.61 | 16.81 K | $26.37 M |
| 04/23/2026 | $7.61 | $7.63 (0.26%) | $7.64 | $7.61 | 18.84 K | $26.40 M |
| 04/22/2026 | $7.63 | $7.62 (-0.13%) | $7.65 | $7.61 | 94.60 K | $26.37 M |
| 04/21/2026 | $7.52 | $7.63 (1.46%) | $7.66 | $7.52 | 436.20 K | $26.40 M |
| 04/20/2026 | $4.43 | $4.43 (0%) | $4.43 | $4.43 | 1 | $15.33 M |
| 04/17/2026 | $4.43 | $4.43 (0%) | $4.43 | $4.43 | 2.83 K | $15.33 M |
| 04/16/2026 | $4.40 | $4.43 (0.68%) | $4.43 | $4.40 | 2.83 K | $15.33 M |
| 04/15/2026 | $4.36 | $4.48 (2.75%) | $4.48 | $4.35 | 1.60 K | $15.50 M |
| 04/14/2026 | $4.36 | $4.36 (0%) | $4.36 | $4.36 | 3.00 K | $15.09 M |
| 04/13/2026 | $4.38 | $4.37 (-0.23%) | $4.38 | $4.36 | 2.40 K | $15.12 M |
| 04/10/2026 | $4.43 | $4.48 (1.13%) | $4.50 | $4.43 | 6.93 K | $15.50 M |
| 04/09/2026 | $4.45 | $4.43 (-0.45%) | $4.45 | $4.35 | 2.80 K | $15.33 M |
| 04/08/2026 | $4.35 | $4.39 (0.92%) | $4.47 | $4.35 | 4.42 K | $15.19 M |
| 04/07/2026 | $4.23 | $4.34 (2.6%) | $4.39 | $4.22 | 10.14 K | $15.02 M |
| 04/06/2026 | $4.38 | $4.37 (-0.23%) | $4.38 | $4.35 | 4.91 K | $15.12 M |
| 04/02/2026 | $4.42 | $4.36 (-1.36%) | $4.42 | $4.35 | 2.44 K | $15.09 M |
| 04/01/2026 | $4.45 | $4.45 (0%) | $4.45 | $4.45 | 2 | $15.40 M |
| 03/31/2026 | $4.45 | $4.45 (0%) | $4.55 | $4.43 | 9.62 K | $15.40 M |
| 03/30/2026 | $4.37 | $4.37 (0%) | $4.55 | $4.37 | 9.20 K | $15.12 M |
| 03/27/2026 | $4.33 | $4.32 (-0.23%) | $4.43 | $4.32 | 4.00 K | $14.95 M |
| 03/26/2026 | $4.43 | $4.43 (0%) | $4.43 | $4.43 | 4.93 K | $15.34 M |
| 03/25/2026 | $4.38 | $4.38 (0%) | $4.38 | $4.38 | 6.80 K | $15.17 M |
| 03/24/2026 | $4.45 | $4.41 (-0.9%) | $4.55 | $4.39 | 6.21 K | $15.27 M |
| 03/23/2026 | $4.37 | $4.54 (3.89%) | $4.55 | $4.37 | 14.30 K | $15.72 M |
| 03/20/2026 | $4.54 | $4.47 (-1.54%) | $4.55 | $4.45 | 6.23 K | $15.48 M |
| 03/19/2026 | $4.35 | $4.55 (4.6%) | $4.55 | $4.35 | 6.60 K | $15.75 M |
| 03/18/2026 | $4.54 | $4.54 (0%) | $4.54 | $4.54 | 500 | $15.72 M |
| 03/17/2026 | $4.24 | $4.35 (2.59%) | $4.42 | $4.24 | 3.10 K | $15.06 M |
| 03/16/2026 | $4.29 | $4.29 (0%) | $4.29 | $4.29 | 900 | $14.85 M |
| 03/13/2026 | $4.30 | $4.30 (0%) | $4.30 | $4.30 | 500 | $14.89 M |
| 03/12/2026 | $4.23 | $4.23 (0%) | $4.23 | $4.23 | 411 | $14.65 M |
| 03/11/2026 | $4.31 | $4.31 (0%) | $4.31 | $4.31 | 1.57 K | $14.92 M |
| 03/10/2026 | $4.25 | $4.25 (0%) | $4.25 | $4.25 | 48 | $14.72 M |
| 03/09/2026 | $4.25 | $4.25 (0%) | $4.25 | $4.23 | 4.20 K | $14.72 M |
| 03/06/2026 | $4.28 | $4.28 (0%) | $4.28 | $4.28 | 907 | $14.82 M |
| 03/05/2026 | $4.34 | $4.29 (-1.15%) | $4.34 | $4.29 | 500 | $14.85 M |
| 03/04/2026 | $4.30 | $4.32 (0.47%) | $4.32 | $4.30 | 834 | $14.96 M |
| 03/03/2026 | $4.26 | $4.34 (1.88%) | $4.34 | $4.26 | 305 | $15.03 M |
| 03/02/2026 | $4.26 | $4.35 (2.11%) | $4.35 | $4.26 | 2.60 K | $15.06 M |
| 02/27/2026 | $4.30 | $4.30 (0%) | $4.30 | $4.30 | 541 | $14.89 M |
| 02/26/2026 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 1.02 K | $15.06 M |
| 02/25/2026 | $4.25 | $4.25 (0%) | $4.25 | $4.25 | 326 | $14.72 M |
| 02/24/2026 | $4.30 | $4.30 (0%) | $4.30 | $4.30 | 5 | $14.89 M |
| 02/23/2026 | $4.30 | $4.30 (0%) | $4.30 | $4.30 | 200 | $14.89 M |
| 02/20/2026 | $4.44 | $4.43 (-0.23%) | $4.44 | $4.43 | 928 | $15.34 M |
| 02/19/2026 | $4.37 | $4.40 (0.69%) | $4.45 | $4.35 | 5.60 K | $15.24 M |
| 02/18/2026 | $4.23 | $4.23 (0%) | $4.23 | $4.23 | 82 | $14.65 M |
| 02/17/2026 | $4.23 | $4.23 (0%) | $4.30 | $4.23 | 1.93 K | $14.65 M |
| 02/13/2026 | $4.23 | $4.23 (0%) | $4.23 | $4.23 | 300 | $14.65 M |
| 02/12/2026 | $4.22 | $4.28 (1.42%) | $4.28 | $4.22 | 1.10 K | $14.82 M |
| 02/11/2026 | $4.24 | $4.24 (0%) | $4.24 | $4.24 | 3.54 K | $14.68 M |
| 02/10/2026 | $4.22 | $4.24 (0.47%) | $4.37 | $4.22 | 1.24 K | $14.68 M |
| 02/09/2026 | $4.40 | $4.40 (0%) | $4.40 | $4.40 | 333 | $15.24 M |
| 02/06/2026 | $4.25 | $4.25 (0%) | $4.35 | $4.23 | 1.30 K | $14.72 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.
