Electro-Sensors, Inc. (ELSE) Charts

$5.40

north_east
$0.11 (2.08%)
Day's range
$5.34
Day's range
$5.43

5 DAY PERFORMANCE

-1.64%

1 MONTH PERFORMANCE

+16.88%

3 MONTH PERFORMANCE

+37.76%

6 MONTH PERFORMANCE

+35.34%

YEAR-TO-DATE PERFORMANCE

+4.45%

1 YEAR PERFORMANCE

+36.02%

Electro-Sensors, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
12/12/2024 $4.51 $4.55 (0.89%) $4.55 $4.51 1,400 $15.60 M
12/11/2024 $4.40 $4.40 (0%) $4.40 $4.40 400 $15.08 M
12/10/2024 $4.40 $4.42 (0.45%) $4.42 $4.37 3,024 $15.15 M
12/09/2024 $4.40 $4.36 (-0.91%) $4.40 $4.31 3,200 $14.95 M
12/06/2024 $4.33 $4.40 (1.62%) $4.56 $4.33 2,300 $15.08 M
12/05/2024 $4.50 $4.35 (-3.33%) $4.58 $4.33 3,605 $14.91 M
12/04/2024 $4.50 $4.57 (1.56%) $4.58 $4.50 3,500 $15.67 M
12/03/2024 $4.44 $4.49 (1.13%) $4.54 $4.43 2,600 $15.39 M
12/02/2024 $4.44 $4.46 (0.45%) $4.50 $4.39 12,212 $15.29 M
11/29/2024 $4.31 $4.31 (0%) $4.31 $4.31 0 $14.77 M
11/27/2024 $4.38 $4.31 (-1.6%) $4.40 $4.31 3,900 $14.77 M
11/26/2024 $4.44 $4.24 (-4.5%) $4.44 $4.20 8,000 $14.53 M
11/25/2024 $4.34 $4.34 (0%) $4.47 $4.24 7,100 $14.88 M
11/22/2024 $4.25 $4.22 (-0.71%) $4.33 $4.21 3,116 $14.47 M
11/21/2024 $4.25 $4.20 (-1.18%) $4.25 $4.16 3,338 $14.40 M
11/20/2024 $4.15 $4.25 (2.41%) $4.31 $4.15 2,400 $14.57 M
11/19/2024 $4.19 $4.10 (-2.15%) $4.19 $4.06 7,200 $14.05 M
11/18/2024 $4.15 $4.32 (4.1%) $4.40 $4.03 11,416 $14.81 M
11/15/2024 $4.05 $4.04 (-0.25%) $4.05 $4.04 600 $13.85 M
11/14/2024 $4.14 $4.13 (-0.24%) $4.14 $4.07 1,600 $14.16 M
11/13/2024 $4.01 $4.14 (3.24%) $4.14 $3.98 13,200 $14.19 M
11/12/2024 $4.00 $4.04 (1%) $4.04 $4.00 700 $13.85 M
11/11/2024 $4.01 $3.95 (-1.5%) $4.01 $3.92 7,900 $13.54 M
11/08/2024 $3.99 $3.98 (-0.25%) $4.00 $3.98 1,700 $13.64 M
11/07/2024 $3.98 $3.98 (0%) $3.98 $3.98 300 $13.64 M
11/06/2024 $3.98 $3.98 (0%) $3.98 $3.98 400 $13.64 M
11/05/2024 $3.98 $3.98 (0%) $3.98 $3.98 1,400 $13.64 M
11/04/2024 $3.96 $3.98 (0.51%) $4.03 $3.95 4,919 $13.64 M
11/01/2024 $3.93 $3.95 (0.51%) $3.95 $3.93 2,800 $13.54 M
10/31/2024 $3.90 $3.90 (0%) $3.90 $3.90 0 $13.37 M
10/30/2024 $3.90 $3.90 (0%) $3.90 $3.90 0 $13.37 M
10/29/2024 $3.95 $3.90 (-1.27%) $3.95 $3.90 1,500 $13.37 M
10/28/2024 $3.93 $3.95 (0.51%) $3.95 $3.86 2,700 $13.54 M
10/25/2024 $3.94 $3.94 (0%) $3.94 $3.94 555 $13.51 M
10/24/2024 $3.89 $3.89 (0%) $3.89 $3.89 507 $13.34 M
10/23/2024 $3.85 $3.85 (0%) $3.85 $3.85 0 $13.20 M
10/22/2024 $3.85 $3.85 (0%) $3.85 $3.85 0 $13.20 M
10/21/2024 $3.87 $3.85 (-0.52%) $3.96 $3.85 1,500 $13.20 M
10/18/2024 $3.91 $3.91 (0%) $3.91 $3.91 400 $13.40 M
10/17/2024 $3.85 $3.85 (0%) $3.85 $3.85 642 $13.20 M
10/16/2024 $3.86 $3.85 (-0.26%) $3.86 $3.85 2,400 $13.20 M
10/15/2024 $3.92 $3.92 (0%) $3.92 $3.92 0 $13.44 M