5 DAY PERFORMANCE
-44.70%
1 MONTH PERFORMANCE
-44.27%
3 MONTH PERFORMANCE
-44.05%
6 MONTH PERFORMANCE
+0.71%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
-10.08%
Electro-Sensors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/03/2026 | $7.74 | $7.74 (0%) | $7.74 | $7.74 | 0 | $27.18 M |
| 07/30/2026 | $7.75 | $7.74 (-0.13%) | $7.75 | $7.74 | 3.71 K | $27.18 M |
| 07/29/2026 | $7.74 | $7.74 (0%) | $7.75 | $7.74 | 154.81 K | $27.18 M |
| 07/28/2026 | $7.73 | $7.74 (0.13%) | $7.74 | $7.73 | 23.52 K | $27.18 M |
| 07/27/2026 | $7.72 | $7.72 (0%) | $7.74 | $7.72 | 34.46 K | $27.11 M |
| 07/24/2026 | $7.71 | $7.72 (0.13%) | $7.72 | $7.71 | 25.44 K | $27.11 M |
| 07/23/2026 | $7.72 | $7.72 (0%) | $7.73 | $7.71 | 5.03 K | $27.11 M |
| 07/22/2026 | $7.72 | $7.72 (0%) | $7.72 | $7.71 | 12.80 K | $27.11 M |
| 07/21/2026 | $7.71 | $7.72 (0.13%) | $7.73 | $7.71 | 43.05 K | $27.11 M |
| 07/20/2026 | $7.71 | $7.71 (0%) | $7.73 | $7.71 | 4.64 K | $27.08 M |
| 07/17/2026 | $7.70 | $7.70 (0%) | $7.70 | $7.70 | 400 | $27.04 M |
| 07/16/2026 | $7.70 | $7.70 (0%) | $7.71 | $7.70 | 2.74 K | $27.04 M |
| 07/15/2026 | $7.72 | $7.71 (-0.13%) | $7.72 | $7.70 | 1.70 K | $27.08 M |
| 07/14/2026 | $7.71 | $7.70 (-0.13%) | $7.71 | $7.69 | 900 | $27.04 M |
| 07/13/2026 | $7.69 | $7.70 (0.13%) | $7.70 | $7.69 | 3.24 K | $27.04 M |
| 07/10/2026 | $7.69 | $7.70 (0.13%) | $7.71 | $7.69 | 13.60 K | $27.04 M |
| 07/09/2026 | $7.70 | $7.69 (-0.13%) | $7.70 | $7.69 | 7.41 K | $27.01 M |
| 07/08/2026 | $7.69 | $7.69 (0%) | $7.69 | $7.69 | 7.22 K | $27.01 M |
| 07/07/2026 | $7.68 | $7.68 (0%) | $7.68 | $7.68 | 529 | $26.97 M |
| 07/06/2026 | $7.68 | $7.69 (0.13%) | $7.70 | $7.68 | 18.04 K | $27.01 M |
| 07/02/2026 | $7.68 | $7.67 (-0.13%) | $7.69 | $7.67 | 20.93 K | $26.94 M |
| 07/01/2026 | $7.67 | $7.67 (0%) | $7.68 | $7.67 | 4.80 K | $26.94 M |
| 06/30/2026 | $7.68 | $7.66 (-0.26%) | $7.69 | $7.66 | 13.71 K | $26.90 M |
| 06/29/2026 | $7.66 | $7.66 (0%) | $7.67 | $7.66 | 2.62 K | $26.90 M |
| 06/26/2026 | $7.69 | $7.65 (-0.52%) | $7.69 | $7.65 | 7.33 K | $26.87 M |
| 06/25/2026 | $7.67 | $7.67 (0%) | $7.68 | $7.67 | 1.61 K | $26.94 M |
| 06/24/2026 | $7.68 | $7.68 (0%) | $7.68 | $7.68 | 1.00 K | $26.97 M |
| 06/23/2026 | $7.67 | $7.67 (0%) | $7.68 | $7.67 | 1.41 K | $26.94 M |
| 06/22/2026 | $7.70 | $7.67 (-0.39%) | $7.70 | $7.67 | 1.35 K | $26.94 M |
| 06/18/2026 | $7.69 | $7.71 (0.26%) | $7.71 | $7.66 | 6.93 K | $27.08 M |
| 06/17/2026 | $7.67 | $7.69 (0.26%) | $7.72 | $7.67 | 1.82 K | $27.01 M |
| 06/16/2026 | $7.67 | $7.66 (-0.13%) | $7.67 | $7.66 | 4.30 K | $26.90 M |
| 06/15/2026 | $7.67 | $7.68 (0.13%) | $7.68 | $7.66 | 1.57 K | $26.97 M |
| 06/12/2026 | $7.75 | $7.66 (-1.16%) | $7.75 | $7.66 | 1.87 K | $26.90 M |
| 06/11/2026 | $7.65 | $7.70 (0.65%) | $7.70 | $7.65 | 6.32 K | $27.04 M |
| 06/10/2026 | $7.68 | $7.62 (-0.78%) | $7.68 | $7.62 | 19.40 K | $26.76 M |
| 06/09/2026 | $7.71 | $7.68 (-0.39%) | $7.71 | $7.67 | 3.40 K | $26.97 M |
| 06/08/2026 | $7.67 | $7.68 (0.13%) | $7.71 | $7.67 | 2.20 K | $26.97 M |
| 06/05/2026 | $7.67 | $7.66 (-0.13%) | $7.68 | $7.66 | 4.52 K | $26.90 M |
| 06/04/2026 | $7.68 | $7.68 (0%) | $7.68 | $7.67 | 9.74 K | $26.97 M |
| 06/03/2026 | $7.67 | $7.67 (0%) | $7.67 | $7.67 | 3.70 K | $26.94 M |
| 06/02/2026 | $7.67 | $7.68 (0.13%) | $7.69 | $7.67 | 9.40 K | $26.97 M |
| 06/01/2026 | $7.67 | $7.67 (0%) | $7.69 | $7.67 | 1.85 K | $26.94 M |
| 05/29/2026 | $7.67 | $7.68 (0.13%) | $7.68 | $7.67 | 9.11 K | $26.97 M |
| 05/28/2026 | $7.67 | $7.67 (0%) | $7.68 | $7.66 | 13.30 K | $26.94 M |
| 05/27/2026 | $7.69 | $7.67 (-0.26%) | $7.69 | $7.66 | 2.30 K | $26.94 M |
| 05/26/2026 | $7.65 | $7.68 (0.39%) | $7.68 | $7.65 | 38.00 K | $26.97 M |
| 05/22/2026 | $7.66 | $7.66 (0%) | $7.67 | $7.66 | 12.54 K | $26.90 M |
| 05/21/2026 | $7.65 | $7.67 (0.26%) | $7.67 | $7.65 | 1.62 K | $26.94 M |
| 05/20/2026 | $7.65 | $7.67 (0.26%) | $7.67 | $7.65 | 15.44 K | $26.94 M |
| 05/19/2026 | $7.66 | $7.66 (0%) | $7.66 | $7.65 | 17.90 K | $26.90 M |
| 05/18/2026 | $7.63 | $7.65 (0.26%) | $7.66 | $7.63 | 6.31 K | $26.87 M |
| 05/15/2026 | $7.68 | $7.63 (-0.65%) | $7.68 | $7.63 | 11.91 K | $26.80 M |
| 05/14/2026 | $7.63 | $7.64 (0.13%) | $7.66 | $7.63 | 5.81 K | $26.83 M |
| 05/13/2026 | $7.63 | $7.63 (0%) | $7.64 | $7.63 | 7.90 K | $26.80 M |
| 05/12/2026 | $7.63 | $7.63 (0%) | $7.64 | $7.63 | 9.90 K | $26.80 M |
| 05/11/2026 | $7.63 | $7.63 (0%) | $7.63 | $7.63 | 2.80 K | $26.80 M |
| 05/08/2026 | $7.63 | $7.63 (0%) | $7.65 | $7.63 | 1.50 K | $26.80 M |
| 05/07/2026 | $7.63 | $7.65 (0.26%) | $7.66 | $7.63 | 3.65 K | $26.87 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.
