-
5 DAY PERFORMANCE
-2.08% -
1 MONTH PERFORMANCE
+9.87% -
3 MONTH PERFORMANCE
+9.87% -
6 MONTH PERFORMANCE
+2.67% -
YEAR-TO-DATE PERFORMANCE
+11.32% -
1 YEAR PERFORMANCE
+12.80%
Electro-Sensors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.25 | $4.22 (-0.71%) | $4.33 | $4.21 | 3,066 | $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 |
| 10/14/2024 | $3.85 | $3.92 (1.82%) | $3.92 | $3.85 | 822 | $13.44 M |
| 10/11/2024 | $3.85 | $3.85 (0%) | $3.88 | $3.85 | 2,200 | $13.20 M |
| 10/10/2024 | $3.84 | $3.94 (2.6%) | $3.94 | $3.84 | 1,900 | $13.51 M |
| 10/09/2024 | $3.86 | $3.87 (0.26%) | $4.02 | $3.81 | 5,445 | $13.27 M |
| 10/08/2024 | $4.01 | $3.88 (-3.24%) | $4.07 | $3.82 | 8,400 | $13.30 M |
| 10/07/2024 | $3.93 | $4.06 (3.31%) | $4.14 | $3.93 | 35,028 | $13.92 M |
| 10/04/2024 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 300 | $13.37 M |
| 10/03/2024 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 0 | $13.71 M |
| 10/02/2024 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 300 | $13.71 M |
| 10/01/2024 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 100 | $13.71 M |
| 09/30/2024 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 400 | $13.71 M |
| 09/27/2024 | $4.00 | $4.00 (0%) | $4.00 | $3.91 | 1,431 | $13.71 M |
| 09/26/2024 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 1,500 | $13.71 M |
| 09/25/2024 | $3.90 | $3.93 (0.77%) | $3.93 | $3.90 | 1,104 | $13.47 M |
| 09/24/2024 | $3.94 | $3.90 (-1.02%) | $3.97 | $3.90 | 642 | $13.37 M |
| 09/23/2024 | $4.02 | $4.02 (0%) | $4.02 | $4.02 | 400 | $13.78 M |
| 09/20/2024 | $3.96 | $4.02 (1.52%) | $4.02 | $3.96 | 2,500 | $13.78 M |
| 09/19/2024 | $3.96 | $3.96 (0%) | $3.96 | $3.96 | 305 | $13.57 M |
| 09/18/2024 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 1,017 | $13.37 M |
| 09/17/2024 | $4.04 | $3.97 (-1.73%) | $4.04 | $3.90 | 2,020 | $13.61 M |
| 09/16/2024 | $3.90 | $4.04 (3.59%) | $4.04 | $3.90 | 2,900 | $13.85 M |
| 09/13/2024 | $3.89 | $3.90 (0.26%) | $3.90 | $3.89 | 1,409 | $13.37 M |
| 09/12/2024 | $3.88 | $4.05 (4.38%) | $4.05 | $3.88 | 4,113 | $13.88 M |
| 09/11/2024 | $4.00 | $4.00 (0%) | $4.00 | $3.99 | 2,800 | $13.71 M |
| 09/10/2024 | $3.77 | $4.00 (6.1%) | $4.13 | $3.75 | 19,673 | $13.71 M |
| 09/09/2024 | $3.78 | $3.76 (-0.53%) | $3.80 | $3.76 | 800 | $12.89 M |
| 09/06/2024 | $3.76 | $3.75 (-0.27%) | $3.91 | $3.75 | 4,400 | $12.86 M |
| 09/05/2024 | $3.82 | $3.82 (0%) | $3.82 | $3.82 | 0 | $13.10 M |
| 09/04/2024 | $3.75 | $3.82 (1.87%) | $3.84 | $3.75 | 1,100 | $13.10 M |
| 09/03/2024 | $3.79 | $3.79 (0%) | $3.84 | $3.76 | 2,700 | $12.99 M |
| 08/30/2024 | $3.89 | $3.89 (0%) | $3.89 | $3.89 | 0 | $13.34 M |
| 08/29/2024 | $3.89 | $3.89 (0%) | $3.89 | $3.89 | 0 | |
| 08/28/2024 | $3.90 | $3.89 (-0.26%) | $3.90 | $3.83 | 2,900 | $13.34 M |
| 08/27/2024 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 0 | $13.44 M |
| 08/26/2024 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 500 | $13.44 M |
| 08/23/2024 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 409 | $13.20 M |