5 DAY PERFORMANCE
+20.14%
1 MONTH PERFORMANCE
+8.02%
3 MONTH PERFORMANCE
+13.64%
6 MONTH PERFORMANCE
+34.62%
YEAR-TO-DATE PERFORMANCE
+1.55%
1 YEAR PERFORMANCE
+25.90%
Electro-Sensors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.40 | $4.32 (-1.82%) | $4.44 | $4.32 | 2,283 | $14.81 M |
| 03/11/2025 | $4.35 | $4.37 (0.46%) | $4.37 | $4.35 | 800 | $14.98 M |
| 03/10/2025 | $4.48 | $4.42 (-1.34%) | $4.48 | $4.37 | 1,245 | $15.15 M |
| 03/07/2025 | $4.63 | $4.37 (-5.62%) | $4.63 | $4.29 | 6,334 | $14.98 M |
| 03/06/2025 | $4.42 | $4.62 (4.52%) | $4.62 | $4.42 | 549 | $15.84 M |
| 03/05/2025 | $4.40 | $4.56 (3.64%) | $4.59 | $4.40 | 4,108 | $15.63 M |
| 03/04/2025 | $4.60 | $4.48 (-2.61%) | $4.62 | $4.43 | 2,733 | $15.36 M |
| 03/03/2025 | $4.61 | $4.57 (-0.87%) | $4.70 | $4.48 | 22,927 | $15.67 M |
| 02/28/2025 | $4.66 | $4.58 (-1.72%) | $4.69 | $4.50 | 11,864 | $15.70 M |
| 02/27/2025 | $4.60 | $4.65 (1.09%) | $4.69 | $4.51 | 1,523 | $15.94 M |
| 02/26/2025 | $4.62 | $4.52 (-2.16%) | $4.73 | $4.52 | 16,347 | $15.49 M |
| 02/25/2025 | $4.62 | $4.62 (0%) | $4.70 | $4.62 | 1,914 | $15.84 M |
| 02/24/2025 | $4.70 | $4.74 (0.85%) | $4.74 | $4.65 | 12,289 | $16.25 M |
| 02/21/2025 | $4.70 | $4.67 (-0.64%) | $4.74 | $4.67 | 1,400 | $16.01 M |
| 02/20/2025 | $4.65 | $4.68 (0.65%) | $4.75 | $4.65 | 2,900 | $16.04 M |
| 02/19/2025 | $4.77 | $4.74 (-0.63%) | $4.77 | $4.65 | 1,600 | $16.25 M |
| 02/18/2025 | $4.75 | $4.70 (-1.05%) | $4.88 | $4.70 | 12,780 | $16.11 M |
| 02/14/2025 | $4.93 | $4.73 (-4.06%) | $4.95 | $4.73 | 1,000 | $16.21 M |
| 02/13/2025 | $4.70 | $4.86 (3.4%) | $5.03 | $4.70 | 3,322 | $16.66 M |
| 02/12/2025 | $4.80 | $4.91 (2.29%) | $4.94 | $4.80 | 2,900 | $16.83 M |
| 02/11/2025 | $4.88 | $4.83 (-1.02%) | $4.90 | $4.80 | 1,346 | $16.56 M |
| 02/10/2025 | $4.99 | $4.99 (0%) | $5.02 | $4.72 | 1,948 | $17.11 M |
| 02/07/2025 | $4.96 | $4.76 (-4.03%) | $5.08 | $4.76 | 6,131 | $16.32 M |
| 02/06/2025 | $4.96 | $4.96 (0%) | $4.96 | $4.96 | 200 | $17.00 M |
| 02/05/2025 | $4.94 | $4.96 (0.4%) | $4.96 | $4.83 | 3,037 | $17.00 M |
| 02/04/2025 | $4.84 | $4.77 (-1.45%) | $4.93 | $4.77 | 2,327 | $16.35 M |
| 02/03/2025 | $5.03 | $4.68 (-6.96%) | $5.03 | $4.67 | 8,922 | $16.04 M |
| 01/31/2025 | $4.91 | $4.91 (0%) | $4.91 | $4.91 | 438 | $16.83 M |
| 01/30/2025 | $4.92 | $4.91 (-0.2%) | $5.09 | $4.90 | 3,645 | $16.83 M |
| 01/29/2025 | $5.09 | $4.97 (-2.36%) | $5.09 | $4.97 | 6,800 | $17.04 M |
| 01/28/2025 | $5.16 | $5.05 (-2.13%) | $5.16 | $5.05 | 447 | $17.31 M |
| 01/27/2025 | $5.18 | $5.19 (0.19%) | $5.19 | $5.18 | 800 | $17.79 M |
| 01/24/2025 | $5.07 | $5.13 (1.18%) | $5.19 | $5.05 | 2,600 | $17.59 M |
| 01/23/2025 | $5.05 | $5.07 (0.4%) | $5.12 | $5.05 | 900 | $17.38 M |
| 01/22/2025 | $5.30 | $5.14 (-3.02%) | $5.30 | $5.02 | 2,300 | $17.62 M |
| 01/21/2025 | $5.39 | $5.15 (-4.45%) | $5.40 | $5.15 | 6,389 | $17.65 M |
| 01/17/2025 | $5.45 | $5.40 (-0.92%) | $5.45 | $5.40 | 2,200 | $18.51 M |
| 01/16/2025 | $5.25 | $5.37 (2.29%) | $5.49 | $5.25 | 4,400 | $18.41 M |
| 01/15/2025 | $5.43 | $5.27 (-2.95%) | $5.45 | $5.25 | 2,800 | $18.07 M |
| 01/14/2025 | $5.35 | $5.39 (0.75%) | $5.43 | $5.34 | 2,045 | $18.48 M |
| 01/13/2025 | $5.39 | $5.39 (0%) | $5.41 | $5.35 | 1,987 | $18.48 M |
| 01/10/2025 | $5.27 | $5.49 (4.17%) | $5.50 | $5.25 | 3,500 | $18.82 M |
| 01/08/2025 | $5.32 | $5.25 (-1.32%) | $5.36 | $5.25 | 1,200 | $18.00 M |
| 01/07/2025 | $5.33 | $5.37 (0.75%) | $5.45 | $5.33 | 2,129 | $18.41 M |
| 01/06/2025 | $5.19 | $5.25 (1.16%) | $5.47 | $5.14 | 5,418 | $18.00 M |
| 01/03/2025 | $5.35 | $5.35 (0%) | $5.35 | $5.35 | 1,100 | $18.34 M |
| 01/02/2025 | $5.14 | $5.20 (1.17%) | $5.26 | $5.14 | 1,332 | $17.83 M |
| 12/31/2024 | $5.35 | $5.17 (-3.36%) | $5.35 | $5.17 | 911 | $17.72 M |
| 12/30/2024 | $5.18 | $5.33 (2.9%) | $5.35 | $4.98 | 16,300 | $18.27 M |
| 12/27/2024 | $5.24 | $5.15 (-1.72%) | $5.24 | $4.98 | 1,900 | $17.65 M |
| 12/26/2024 | $4.96 | $5.24 (5.65%) | $5.24 | $4.96 | 23,210 | $17.96 M |
| 12/24/2024 | $4.91 | $5.19 (5.7%) | $5.19 | $4.91 | 2,400 | $17.79 M |
| 12/23/2024 | $5.30 | $5.28 (-0.38%) | $5.30 | $5.19 | 812 | $18.10 M |
| 12/20/2024 | $5.31 | $5.30 (-0.19%) | $5.31 | $5.05 | 4,860 | $18.17 M |
| 12/19/2024 | $5.07 | $5.15 (1.58%) | $5.28 | $5.07 | 2,900 | $17.65 M |
| 12/18/2024 | $5.07 | $5.05 (-0.39%) | $5.37 | $5.01 | 14,521 | $17.31 M |
| 12/17/2024 | $4.99 | $5.06 (1.4%) | $5.06 | $4.96 | 4,707 | $17.35 M |
| 12/16/2024 | $4.80 | $4.95 (3.13%) | $4.98 | $4.75 | 28,000 | $16.97 M |
| 12/13/2024 | $4.58 | $4.62 (0.87%) | $4.66 | $4.57 | 6,416 | $15.84 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.
