5 DAY PERFORMANCE
-44.49%
1 MONTH PERFORMANCE
-44.13%
3 MONTH PERFORMANCE
-5.73%
6 MONTH PERFORMANCE
+2.39%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
+0.71%
Electro-Sensors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $7.63 | $7.63 (0%) | $7.65 | $7.63 | 3.54 K | $26.80 M |
| 05/05/2026 | $7.62 | $7.63 (0.13%) | $7.65 | $7.62 | 5.20 K | $26.80 M |
| 05/04/2026 | $7.62 | $7.65 (0.39%) | $7.65 | $7.62 | 9.51 K | $26.87 M |
| 05/01/2026 | $7.63 | $7.63 (0%) | $7.64 | $7.62 | 6.31 K | $26.80 M |
| 04/30/2026 | $7.64 | $7.63 (-0.13%) | $7.64 | $7.62 | 3.85 K | $26.80 M |
| 04/29/2026 | $7.65 | $7.64 (-0.13%) | $7.65 | $7.62 | 5.20 K | $26.83 M |
| 04/28/2026 | $7.62 | $7.63 (0.13%) | $7.64 | $7.62 | 19.80 K | $26.80 M |
| 04/27/2026 | $7.66 | $7.64 (-0.26%) | $7.66 | $7.61 | 18.71 K | $26.83 M |
| 04/24/2026 | $7.62 | $7.62 (0%) | $7.63 | $7.61 | 16.81 K | $26.76 M |
| 04/23/2026 | $7.61 | $7.63 (0.26%) | $7.64 | $7.61 | 18.84 K | $26.80 M |
| 04/22/2026 | $7.63 | $7.62 (-0.13%) | $7.65 | $7.61 | 94.60 K | $26.76 M |
| 04/21/2026 | $7.52 | $7.63 (1.46%) | $7.66 | $7.52 | 436.20 K | $26.80 M |
| 04/20/2026 | $4.43 | $4.43 (0%) | $4.43 | $4.43 | 1 | $15.56 M |
| 04/17/2026 | $4.43 | $4.43 (0%) | $4.43 | $4.43 | 2.83 K | $15.56 M |
| 04/16/2026 | $4.40 | $4.43 (0.68%) | $4.43 | $4.40 | 2.83 K | $15.56 M |
| 04/15/2026 | $4.36 | $4.48 (2.75%) | $4.48 | $4.35 | 1.60 K | $15.73 M |
| 04/14/2026 | $4.36 | $4.36 (0%) | $4.36 | $4.36 | 3.00 K | $15.31 M |
| 04/13/2026 | $4.38 | $4.37 (-0.23%) | $4.38 | $4.36 | 2.40 K | $15.35 M |
| 04/10/2026 | $4.43 | $4.48 (1.13%) | $4.50 | $4.43 | 6.93 K | $15.73 M |
| 04/09/2026 | $4.45 | $4.43 (-0.45%) | $4.45 | $4.35 | 2.80 K | $15.56 M |
| 04/08/2026 | $4.35 | $4.39 (0.92%) | $4.47 | $4.35 | 4.42 K | $15.42 M |
| 04/07/2026 | $4.23 | $4.34 (2.6%) | $4.39 | $4.22 | 10.14 K | $15.24 M |
| 04/06/2026 | $4.38 | $4.37 (-0.23%) | $4.38 | $4.35 | 4.91 K | $15.35 M |
| 04/02/2026 | $4.42 | $4.36 (-1.36%) | $4.42 | $4.35 | 2.44 K | $15.31 M |
| 04/01/2026 | $4.45 | $4.45 (0%) | $4.45 | $4.45 | 2 | $15.63 M |
| 03/31/2026 | $4.45 | $4.45 (0%) | $4.55 | $4.43 | 9.62 K | $15.63 M |
| 03/30/2026 | $4.37 | $4.37 (0%) | $4.55 | $4.37 | 9.20 K | $15.35 M |
| 03/27/2026 | $4.33 | $4.32 (-0.23%) | $4.43 | $4.32 | 4.00 K | $15.17 M |
| 03/26/2026 | $4.43 | $4.43 (0%) | $4.43 | $4.43 | 4.93 K | $15.56 M |
| 03/25/2026 | $4.38 | $4.38 (0%) | $4.38 | $4.38 | 6.80 K | $15.38 M |
| 03/24/2026 | $4.45 | $4.41 (-0.9%) | $4.55 | $4.39 | 6.21 K | $15.49 M |
| 03/23/2026 | $4.37 | $4.54 (3.89%) | $4.55 | $4.37 | 14.30 K | $15.94 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.
