Electro-Sensors Inc.

4.50
0.11 (2.51%)
At close: Apr 01, 2025, 1:59 PM

Electro-Sensors Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 4.43 4.43 4.39 4.39 0.01 0.23% 2,200
Mar 28, 2025 4.37 4.47 4.37 4.38 -0.06 -1.35% 3,500
Mar 27, 2025 4.58 4.58 4.43 4.44 -0.02 -0.45% 2,000
Mar 26, 2025 4.50 4.55 4.36 4.46 0.03 0.68% 7,518
Mar 25, 2025 4.35 4.56 4.35 4.43 0.20 4.73% 9,201
Mar 24, 2025 4.58 4.58 4.21 4.23 -0.35 -7.64% 8,205
Mar 21, 2025 4.45 4.58 4.41 4.58 0.05 1.10% 8,900
Mar 20, 2025 4.41 4.65 4.41 4.53 0.09 2.03% 5,300
Mar 19, 2025 4.47 4.94 4.36 4.44 0.04 0.91% 31,200
Mar 18, 2025 4.60 4.99 4.22 4.40 -0.06 -1.35% 44,016
Mar 17, 2025 5.27 5.27 4.46 4.46 -0.04 -0.89% 40,900
Mar 14, 2025 4.35 4.70 4.35 4.50 0.17 3.93% 14,816
Mar 13, 2025 4.42 4.42 4.33 4.33 0.01 0.23% 1,025
Mar 12, 2025 4.40 4.44 4.32 4.32 -0.05 -1.14% 2,300
Mar 11, 2025 4.35 4.37 4.35 4.37 -0.05 -1.13% 800
Mar 10, 2025 4.48 4.48 4.37 4.42 0.05 1.14% 1,245
Mar 7, 2025 4.63 4.63 4.29 4.37 -0.25 -5.41% 6,334
Mar 6, 2025 4.42 4.62 4.42 4.62 0.06 1.32% 549
Mar 5, 2025 4.40 4.59 4.40 4.56 0.08 1.79% 4,108
Mar 4, 2025 4.60 4.62 4.43 4.48 -0.09 -1.97% 2,733
Mar 3, 2025 4.61 4.70 4.48 4.57 -0.01 -0.22% 22,927
Feb 28, 2025 4.66 4.69 4.50 4.58 -0.07 -1.51% 11,864
Feb 27, 2025 4.60 4.69 4.51 4.65 0.13 2.88% 1,523
Feb 26, 2025 4.62 4.73 4.52 4.52 -0.10 -2.16% 16,347
Feb 25, 2025 4.62 4.70 4.62 4.62 -0.12 -2.53% 1,914
Feb 24, 2025 4.70 4.74 4.65 4.74 0.07 1.50% 12,289
Feb 21, 2025 4.70 4.74 4.67 4.67 -0.01 -0.21% 1,400
Feb 20, 2025 4.65 4.75 4.65 4.68 -0.06 -1.27% 2,900
Feb 19, 2025 4.77 4.77 4.65 4.74 0.04 0.85% 1,600
Feb 18, 2025 4.75 4.88 4.70 4.70 -0.03 -0.63% 12,780
Feb 14, 2025 4.93 4.95 4.73 4.73 -0.13 -2.67% 1,000
Feb 13, 2025 4.70 5.03 4.70 4.86 -0.05 -1.02% 3,322
Feb 12, 2025 4.80 4.94 4.80 4.91 0.08 1.66% 2,900
Feb 11, 2025 4.88 4.90 4.80 4.83 -0.16 -3.21% 1,346
Feb 10, 2025 4.99 5.02 4.72 4.99 0.23 4.83% 1,948
Feb 7, 2025 4.96 5.08 4.76 4.76 -0.20 -4.03% 6,131
Feb 6, 2025 4.96 4.96 4.96 4.96 0.00 0.00% 200
Feb 5, 2025 4.94 4.96 4.83 4.96 0.19 3.98% 3,037
Feb 4, 2025 4.84 4.93 4.77 4.77 0.09 1.92% 2,327
Feb 3, 2025 5.03 5.03 4.67 4.68 -0.23 -4.68% 8,922
Jan 31, 2025 4.91 4.91 4.91 4.91 0.00 0.00% 438
Jan 30, 2025 4.92 5.09 4.90 4.91 -0.06 -1.21% 3,645
Jan 29, 2025 5.09 5.09 4.97 4.97 -0.08 -1.58% 6,800
Jan 28, 2025 5.16 5.16 5.05 5.05 -0.14 -2.70% 447
Jan 27, 2025 5.18 5.19 5.18 5.19 0.06 1.17% 800
Jan 24, 2025 5.07 5.19 5.05 5.13 0.06 1.18% 2,600
Jan 23, 2025 5.05 5.12 5.05 5.07 -0.07 -1.36% 900
Jan 22, 2025 5.30 5.30 5.02 5.14 -0.01 -0.19% 2,300
Jan 21, 2025 5.39 5.40 5.15 5.15 -0.25 -4.63% 6,389
Jan 17, 2025 5.45 5.45 5.40 5.40 0.03 0.56% 2,200