5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
+6.24%
3 MONTH PERFORMANCE
-4.73%
6 MONTH PERFORMANCE
-7.71%
YEAR-TO-DATE PERFORMANCE
+6.49%
1 YEAR PERFORMANCE
-10.87%
Electro-Sensors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $4.68 | $4.65 (-0.64%) | $4.72 | $4.65 | 13.70 K | $16.10 M |
| 11/13/2025 | $4.73 | $4.61 (-2.54%) | $4.76 | $4.56 | 7.40 K | $15.96 M |
| 11/12/2025 | $4.84 | $4.80 (-0.83%) | $4.84 | $4.77 | 3.20 K | $16.62 M |
| 11/11/2025 | $4.78 | $4.78 (0%) | $4.78 | $4.78 | 26 | $16.55 M |
| 11/10/2025 | $4.91 | $4.78 (-2.65%) | $4.91 | $4.72 | 4.10 K | $16.55 M |
| 11/07/2025 | $4.76 | $4.72 (-0.84%) | $4.76 | $4.72 | 4.70 K | $16.28 M |
| 11/06/2025 | $4.80 | $4.72 (-1.67%) | $4.80 | $4.72 | 2.70 K | $16.28 M |
| 11/05/2025 | $4.71 | $4.80 (1.91%) | $4.80 | $4.71 | 8.71 K | $16.56 M |
| 11/04/2025 | $4.68 | $4.71 (0.64%) | $4.72 | $4.68 | 8.92 K | $16.24 M |
| 11/03/2025 | $4.59 | $4.70 (2.4%) | $4.70 | $4.59 | 4.70 K | $16.21 M |
| 10/31/2025 | $4.65 | $4.69 (0.86%) | $4.69 | $4.65 | 825 | $16.18 M |
| 10/30/2025 | $4.56 | $4.56 (0%) | $4.56 | $4.56 | 309 | $15.73 M |
| 10/29/2025 | $4.63 | $4.65 (0.43%) | $4.65 | $4.63 | 511 | $16.04 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.
