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 |