5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
-4.06%
3 MONTH PERFORMANCE
-8.60%
6 MONTH PERFORMANCE
-8.99%
YEAR-TO-DATE PERFORMANCE
+2.16%
1 YEAR PERFORMANCE
-10.15%
Electro-Sensors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $4.30 | $4.31 (0.23%) | $4.31 | $4.25 | 2.50 K | $14.92 M |
| 02/04/2026 | $4.30 | $4.30 (0%) | $4.30 | $4.30 | 707 | $14.89 M |
| 02/03/2026 | $4.35 | $4.34 (-0.23%) | $4.69 | $4.22 | 19.73 K | $15.03 M |
| 02/02/2026 | $4.31 | $4.30 (-0.23%) | $4.36 | $4.30 | 4.35 K | $14.89 M |
| 01/30/2026 | $4.35 | $4.32 (-0.69%) | $4.35 | $4.32 | 1.20 K | $14.96 M |
| 01/29/2026 | $4.38 | $4.33 (-1.14%) | $4.38 | $4.32 | 1.20 K | $14.99 M |
| 01/28/2026 | $4.37 | $4.45 (1.83%) | $4.45 | $4.37 | 3.30 K | $15.41 M |
| 01/27/2026 | $4.32 | $4.32 (0%) | $4.32 | $4.32 | 1.80 K | $14.96 M |
| 01/26/2026 | $4.41 | $4.41 (0%) | $4.41 | $4.41 | 23 | $15.27 M |
| 01/23/2026 | $4.41 | $4.41 (0%) | $4.41 | $4.41 | 1.64 K | $15.27 M |
| 01/22/2026 | $4.32 | $4.32 (0%) | $4.41 | $4.32 | 2.00 K | $14.96 M |
| 01/21/2026 | $4.30 | $4.45 (3.49%) | $4.45 | $4.30 | 2.11 K | $15.41 M |
| 01/20/2026 | $4.39 | $4.38 (-0.23%) | $4.39 | $4.38 | 1.10 K | $15.17 M |
| 01/16/2026 | $4.46 | $4.43 (-0.67%) | $4.46 | $4.38 | 2.13 K | $15.34 M |
| 01/15/2026 | $4.35 | $4.38 (0.69%) | $4.45 | $4.30 | 7.91 K | $15.17 M |
| 01/14/2026 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 1.30 K | $15.06 M |
| 01/13/2026 | $4.36 | $4.38 (0.46%) | $4.38 | $4.30 | 3.30 K | $15.17 M |
| 01/12/2026 | $4.30 | $4.37 (1.63%) | $4.45 | $4.28 | 5.60 K | $15.13 M |
| 01/09/2026 | $4.31 | $4.28 (-0.7%) | $4.32 | $4.28 | 1.21 K | $14.82 M |
| 01/08/2026 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 219 | $15.06 M |
| 01/07/2026 | $4.20 | $4.20 (0%) | $4.20 | $4.20 | 445 | $14.54 M |
| 01/06/2026 | $4.25 | $4.22 (-0.71%) | $4.35 | $4.16 | 7.13 K | $14.61 M |
| 01/05/2026 | $4.13 | $4.23 (2.42%) | $4.23 | $4.13 | 841 | $14.65 M |
| 01/02/2026 | $4.14 | $4.20 (1.45%) | $4.20 | $4.14 | 1.05 K | $14.54 M |
| 12/31/2025 | $4.16 | $4.16 (0%) | $4.17 | $4.14 | 2.90 K | $14.40 M |
| 12/30/2025 | $4.16 | $4.19 (0.72%) | $4.19 | $4.15 | 4.92 K | $14.51 M |
| 12/29/2025 | $4.15 | $4.17 (0.48%) | $4.17 | $4.15 | 1.70 K | $14.44 M |
| 12/26/2025 | $4.35 | $4.22 (-2.99%) | $4.35 | $4.17 | 2.50 K | $14.61 M |
| 12/24/2025 | $4.30 | $4.30 (0%) | $4.30 | $4.30 | 800 | $14.89 M |
| 12/23/2025 | $4.40 | $4.18 (-5%) | $4.40 | $4.18 | 627 | $14.47 M |
| 12/22/2025 | $4.18 | $4.15 (-0.72%) | $4.20 | $4.10 | 7.93 K | $14.37 M |
| 12/19/2025 | $4.27 | $4.05 (-5.15%) | $4.27 | $4.05 | 11.31 K | $14.02 M |
| 12/18/2025 | $4.35 | $4.32 (-0.69%) | $4.39 | $4.28 | 1.30 K | $14.96 M |
| 12/17/2025 | $4.35 | $4.29 (-1.38%) | $4.36 | $4.28 | 5.80 K | $14.85 M |
| 12/16/2025 | $4.43 | $4.35 (-1.81%) | $4.43 | $4.35 | 1.70 K | $15.06 M |
| 12/15/2025 | $4.45 | $4.41 (-0.9%) | $4.47 | $4.40 | 4.20 K | $15.27 M |
| 12/12/2025 | $4.48 | $4.55 (1.56%) | $4.55 | $4.47 | 2.82 K | $15.75 M |
| 12/11/2025 | $4.63 | $4.55 (-1.73%) | $4.63 | $4.55 | 645 | $15.75 M |
| 12/10/2025 | $4.51 | $4.48 (-0.67%) | $4.64 | $4.48 | 3.92 K | $15.51 M |
| 12/09/2025 | $4.68 | $4.68 (0%) | $4.68 | $4.66 | 509 | $16.20 M |
| 12/08/2025 | $4.63 | $4.58 (-1.08%) | $4.70 | $4.57 | 6.24 K | $15.86 M |
| 12/05/2025 | $4.60 | $4.60 (0%) | $4.60 | $4.60 | 6 | $15.93 M |
| 12/04/2025 | $4.61 | $4.60 (-0.22%) | $4.61 | $4.60 | 317 | $15.93 M |
| 12/03/2025 | $4.60 | $4.61 (0.22%) | $4.61 | $4.60 | 700 | $15.96 M |
| 12/02/2025 | $4.56 | $4.56 (0%) | $4.56 | $4.56 | 11 | $15.79 M |
| 12/01/2025 | $4.56 | $4.56 (0%) | $4.56 | $4.56 | 230 | $15.79 M |
| 11/28/2025 | $4.53 | $4.53 (0%) | $4.53 | $4.53 | 200 | $15.69 M |
| 11/26/2025 | $4.65 | $4.61 (-0.86%) | $4.66 | $4.61 | 2.82 K | $15.96 M |
| 11/25/2025 | $4.52 | $4.60 (1.77%) | $4.60 | $4.52 | 1.92 K | $15.93 M |
| 11/24/2025 | $4.56 | $4.59 (0.66%) | $4.59 | $4.56 | 4.00 K | $15.89 M |
| 11/21/2025 | $4.64 | $4.60 (-0.86%) | $4.70 | $4.60 | 2.80 K | $15.93 M |
| 11/20/2025 | $4.70 | $4.63 (-1.49%) | $4.70 | $4.63 | 1.64 K | $16.03 M |
| 11/19/2025 | $4.69 | $4.61 (-1.71%) | $4.69 | $4.60 | 1.84 K | $15.96 M |
| 11/18/2025 | $4.66 | $4.66 (0%) | $4.66 | $4.66 | 500 | $16.14 M |
| 11/17/2025 | $4.54 | $4.65 (2.42%) | $4.65 | $4.54 | 3.10 K | $16.10 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.
