Dark

ELSE
Electro-Sensors Inc
stock NASDAQ

At Close

Apr 16, 2026

4.43USD-1.228%(-0.06)2,832

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.48)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-16	4.400000	4.425000	4.400000	4.425000	-1.228%	2,832	0.000%
2026-04-15	4.360100	4.480000	4.350200	4.480000	+2.752%	1,602	-1.228%
2026-04-14	4.360000	4.360000	4.360000	4.360000	-0.229%	2,976	+1.491%
2026-04-13	4.380000	4.380000	4.360000	4.370000	-2.455%	2,353	+1.259%
2026-04-10	4.425000	4.500000	4.425000	4.480000	+1.129%	6,934	-1.228%
2026-04-09	4.445000	4.445000	4.350100	4.430000	+0.911%	2,789	-0.113%
2026-04-08	4.350000	4.465000	4.350000	4.390000	+1.152%	4,423	+0.797%
2026-04-07	4.230000	4.390000	4.220000	4.340000	-0.686%	10,144	+1.959%
2026-04-06	4.375000	4.375000	4.350000	4.370000	+0.229%	4,907	+1.259%
2026-04-02	4.420000	4.420000	4.350000	4.360000	-1.580%	2,442	+1.491%
2026-04-01	4.430000	4.430000	4.430000	4.430000	-0.427%	1	-0.113%
2026-03-31	4.450000	4.550000	4.425000	4.449000	+1.784%	9,617	-0.539%
2026-03-30	4.370000	4.549900	4.370000	4.371000	+1.178%	9,190	+1.235%
2026-03-27	4.330000	4.435000	4.320100	4.320100	-2.481%	4,001	+2.428%
2026-03-26	4.430000	4.430000	4.430000	4.430000	+1.132%	4,928	-0.113%
2026-03-25	4.380413	4.380413	4.380413	4.380413	-0.671%	6,775	+1.018%
2026-03-24	4.450000	4.550000	4.390000	4.410000	-2.863%	6,207	+0.340%
2026-03-23	4.371400	4.550000	4.371400	4.540000	+1.566%	14,263	-2.533%
2026-03-20	4.540000	4.550000	4.450000	4.470000	-1.758%	6,234	-1.007%
2026-03-19	4.350000	4.550000	4.350000	4.550000	+0.220%	6,590	-2.747%
2026-03-18	4.540000	4.540000	4.540000	4.540000	+4.368%	483	-2.533%
2026-03-17	4.240000	4.420000	4.240000	4.350000	+1.399%	3,089	+1.724%
2026-03-16	4.290000	4.290000	4.290000	4.290000	-0.307%	883	+3.147%
2026-03-13	4.303200	4.303200	4.303200	4.303200	+1.730%	458	+2.830%
2026-03-12	4.230000	4.230000	4.230000	4.230000	-1.856%	411	+4.610%
2026-03-11	4.310000	4.310000	4.310000	4.310000	+1.412%	832	+2.668%
2026-03-09	4.254000	4.254000	4.230000	4.250000	-0.784%	4,168	+4.118%
2026-03-06	4.283600	4.283600	4.283600	4.283600	-0.196%	907	+3.301%
2026-03-05	4.340000	4.340000	4.292000	4.292000	-0.561%	472	+3.099%
2026-03-04	4.295000	4.316200	4.295000	4.316200	-0.562%	834	+2.521%
2026-03-03	4.260000	4.340600	4.260000	4.340600	-0.234%	305	+1.944%
2026-03-02	4.261000	4.350800	4.261000	4.350800	+1.181%	2,589	+1.705%
2026-02-27	4.300000	4.300000	4.300000	4.300000	-1.147%	541	+2.907%
2026-02-26	4.349900	4.349900	4.349900	4.349900	+2.351%	1,018	+1.726%
2026-02-25	4.250000	4.250000	4.250000	4.250000	-1.165%	326	+4.118%
2026-02-23	4.300100	4.300100	4.300100	4.300100	-2.906%	194	+2.905%
2026-02-20	4.440000	4.440000	4.428800	4.428800	+0.655%	928	-0.086%
2026-02-19	4.369900	4.450000	4.347400	4.400000	+4.019%	5,561	+0.568%
2026-02-17	4.230000	4.295000	4.230000	4.230000	0.000%	1,934	+4.610%
2026-02-13	4.230000	4.230000	4.230000	4.230000	-1.168%	250	+4.610%
2026-02-12	4.220000	4.280000	4.220000	4.280000	-0.465%	1,103	+3.388%
2026-02-11	4.240000	4.310000	4.240000	4.300000	+1.358%	4	+2.907%
2026-02-10	4.220000	4.369600	4.220000	4.242400	-3.580%	1,240	+4.304%
2026-02-09	4.399900	4.399900	4.399900	4.399900	+3.527%	333	+0.570%
2026-02-06	4.254000	4.350000	4.230000	4.250000	-1.392%	1,280	+4.118%
2026-02-05	4.300000	4.310000	4.250000	4.310000	+0.233%	2,473	+2.668%
2026-02-04	4.300000	4.300000	4.300000	4.300000	-0.967%	707	+2.907%
2026-02-03	4.350000	4.690000	4.220000	4.342000	+0.977%	19,727	+1.912%
2026-02-02	4.310000	4.360000	4.300000	4.300000	-0.463%	4,352	+2.907%
2026-01-30	4.349300	4.349300	4.320000	4.320000	-0.231%	1,193	+2.431%
2026-01-29	4.380000	4.380000	4.320000	4.330000	-2.697%	1,162	+2.194%
2026-01-28	4.374000	4.450000	4.374000	4.450000	+3.007%	3,290	-0.562%
2026-01-27	4.320000	4.320100	4.320000	4.320100	-3.569%	1,791	+2.428%
2026-01-26	4.480000	4.480000	4.480000	4.480000	+1.624%	3	-1.228%
2026-01-23	4.408400	4.408400	4.408400	4.408400	+2.046%	1,636	+0.377%
2026-01-22	4.320000	4.405000	4.320000	4.320000	-2.921%	1,971	+2.431%
2026-01-21	4.300000	4.450000	4.300000	4.450000	+1.645%	2,109	-0.562%
2026-01-20	4.390000	4.390000	4.378000	4.378000	-1.174%	1,064	+1.074%
2026-01-16	4.459900	4.459900	4.380000	4.430000	+1.176%	2,126	-0.113%
2026-01-15	4.350000	4.450000	4.300000	4.378500	+0.653%	7,913	+1.062%
2026-01-14	4.350000	4.350100	4.350000	4.350100	-0.569%	1,289	+1.722%
2026-01-13	4.360000	4.375000	4.300000	4.375000	+0.114%	3,268	+1.143%
2026-01-12	4.300000	4.450000	4.280000	4.370000	+2.055%	5,575	+1.259%
2026-01-09	4.310000	4.320000	4.282000	4.282000	-1.563%	1,205	+3.340%
2026-01-08	4.350000	4.350000	4.350000	4.350000	+3.571%	219	+1.724%
2026-01-07	4.200000	4.200000	4.200000	4.200000	-0.474%	445	+5.357%
2026-01-06	4.250000	4.350000	4.160000	4.220000	-0.331%	7,128	+4.858%
2026-01-05	4.130000	4.234000	4.130000	4.234000	+0.810%	841	+4.511%
2026-01-02	4.140000	4.200000	4.140000	4.200000	+0.962%	1,048	+5.357%
2025-12-31	4.160000	4.170000	4.137400	4.160000	-0.716%	2,867	+6.370%
2025-12-30	4.160000	4.190000	4.150000	4.190000	+0.398%	4,921	+5.609%
2025-12-29	4.150000	4.173400	4.150000	4.173400	-1.104%	1,674	+6.029%
2025-12-26	4.350000	4.350000	4.170100	4.220000	-1.860%	2,475	+4.858%
2025-12-24	4.300000	4.300000	4.300000	4.300000	+2.871%	764	+2.907%
2025-12-23	4.397500	4.397500	4.180000	4.180000	+0.723%	627	+5.861%
2025-12-22	4.177500	4.200000	4.100000	4.150000	+2.469%	7,929	+6.627%
2025-12-19	4.270000	4.271000	4.050000	4.050000	-6.141%	11,312	+9.259%
2025-12-18	4.353500	4.385000	4.280000	4.315000	+0.583%	1,259	+2.549%
2025-12-17	4.350000	4.360100	4.280000	4.290000	-1.379%	5,786	+3.147%
2025-12-16	4.430000	4.430000	4.350000	4.350000	-1.361%	1,689	+1.724%
2025-12-15	4.450000	4.469000	4.400000	4.410000	-3.077%	4,195	+0.340%
2025-12-12	4.475800	4.550000	4.470000	4.550000	0.000%	2,819	-2.747%
2025-12-11	4.630000	4.630000	4.550000	4.550000	+1.562%	645	-2.747%
2025-12-10	4.510000	4.640000	4.480000	4.480000	-4.274%	3,921	-1.228%
2025-12-09	4.680000	4.680000	4.660000	4.680000	+2.183%	509	-5.449%
2025-12-08	4.632000	4.700000	4.570000	4.580000	-0.435%	6,236	-3.384%
2025-12-04	4.605000	4.605000	4.600000	4.600000	-0.150%	317	-3.804%
2025-12-03	4.600000	4.606900	4.600000	4.606900	+1.029%	683	-3.948%
2025-12-01	4.560000	4.560000	4.560000	4.560000	+0.662%	230	-2.961%
2025-11-28	4.530000	4.530000	4.530000	4.530000	-1.735%	176	-2.318%
2025-11-26	4.650000	4.664200	4.610000	4.610000	+0.217%	2,821	-4.013%
2025-11-25	4.520000	4.600000	4.520000	4.600000	+0.222%	1,920	-3.804%
2025-11-24	4.560000	4.590000	4.560000	4.589800	-0.222%	3,992	-3.591%
2025-11-21	4.640000	4.700000	4.600000	4.600000	-0.648%	2,753	-3.804%
2025-11-20	4.700000	4.700000	4.630000	4.630000	+0.434%	1,639	-4.428%
2025-11-19	4.690000	4.690000	4.600000	4.610000	-1.073%	1,841	-4.013%
2025-11-18	4.660000	4.660000	4.660000	4.660000	+0.215%	459	-5.043%
2025-11-17	4.540000	4.650000	4.540000	4.650000	0.000%	3,062	-4.839%
2025-11-14	4.684400	4.725000	4.650000	4.650000	+0.868%	13,693	-4.839%
2025-11-13	4.730100	4.762600	4.560000	4.610000	-4.050%	7,370	-4.013%
2025-11-12	4.843300	4.843300	4.771700	4.804600	+0.529%	3,173	-7.901%
2025-11-10	4.910000	4.910000	4.720000	4.779300	+1.254%	4,060	-7.413%
2025-11-07	4.760000	4.760000	4.720000	4.720100	+0.002%	4,697	-6.252%
2025-11-06	4.800000	4.800000	4.720000	4.720000	-1.667%	2,667	-6.250%
2025-11-05	4.710000	4.800000	4.706700	4.800000	+1.911%	8,710	-7.813%
2025-11-04	4.680000	4.715000	4.680000	4.710000	+0.213%	8,922	-6.051%
2025-11-03	4.590000	4.700000	4.590000	4.700000	+0.213%	4,655	-5.851%
2025-10-31	4.652500	4.690000	4.652500	4.690000	+2.819%	825	-5.650%
2025-10-30	4.561400	4.561400	4.561400	4.561400	-1.905%	309	-2.990%
2025-10-29	4.630000	4.650000	4.630000	4.650000	-0.660%	511	-4.839%
2025-10-28	4.688300	4.688300	4.670000	4.680900	-0.300%	3,515	-5.467%
2025-10-27	4.680000	4.695000	4.680000	4.695000	+0.825%	557	-5.751%
2025-10-24	4.650000	4.656600	4.645300	4.656600	+1.230%	3,705	-4.974%
2025-10-23	4.688100	4.688100	4.600000	4.600000	-0.648%	1,531	-3.804%
2025-10-22	4.600000	4.650000	4.600000	4.630000	-0.430%	2,663	-4.428%
2025-10-21	4.656900	4.700000	4.650000	4.650000	-1.064%	2,832	-4.839%
2025-10-20	4.680000	4.700000	4.680000	4.700000	+0.427%	3,479	-5.851%
2025-10-17	4.680000	4.680000	4.680000	4.680000	-1.370%	362	-5.449%
2025-10-16	4.700000	4.751200	4.700000	4.745000	+1.389%	961	-6.744%
2025-10-15	4.680000	4.680000	4.680000	4.680000	+0.429%	351	-5.449%
2025-10-14	4.750000	4.750000	4.600000	4.660000	-1.895%	14,136	-5.043%
2025-10-13	4.690000	4.750000	4.690000	4.750000	+0.211%	1,305	-6.842%
2025-10-10	4.780000	4.780000	4.740000	4.740000	-0.577%	2,103	-6.646%
2025-10-09	4.720000	4.795000	4.720000	4.767500	-0.031%	2,487	-7.184%
2025-10-08	4.805000	4.805000	4.769000	4.769000	-2.074%	1,488	-7.213%
2025-10-07	4.799500	4.870000	4.799500	4.870000	-0.205%	2,598	-9.138%
2025-10-06	4.713300	4.880000	4.713300	4.880000	+1.445%	1,025	-9.324%
2025-10-03	4.860000	4.860000	4.750000	4.810500	+0.123%	2,405	-8.014%
2025-10-02	4.804600	4.804600	4.804600	4.804600	0.000%	283	-7.901%
2025-10-01	4.804600	4.804600	4.804600	4.804600	+0.515%	652	-7.901%
2025-09-30	4.800000	4.850000	4.740000	4.780000	+1.143%	5,306	-7.427%
2025-09-26	4.770000	4.770000	4.726000	4.726000	-3.156%	1,490	-6.369%
2025-09-25	4.880000	4.880000	4.770000	4.880000	-0.408%	6,322	-9.324%
2025-09-24	4.788100	4.900000	4.770000	4.900000	+2.083%	2,347	-9.694%
2025-09-23	4.820000	4.910000	4.724800	4.800000	-2.637%	4,930	-7.813%
2025-09-22	5.000000	5.004800	4.900000	4.930000	-1.400%	2,896	-10.243%
2025-09-19	4.780000	5.000000	4.770500	5.000000	+2.041%	5,752	-11.500%
2025-09-18	4.770000	4.900000	4.770000	4.900000	+3.376%	1,999	-9.694%
2025-09-17	4.839700	4.850000	4.720000	4.740000	-3.527%	4,514	-6.646%
2025-09-16	4.950000	4.950000	4.780000	4.913300	+2.360%	925	-9.938%
2025-09-15	4.930800	4.930800	4.790000	4.800000	+1.023%	1,744	-7.813%
2025-09-12	4.700000	4.751400	4.700000	4.751400	+0.241%	1,029	-6.870%
2025-09-11	4.750000	4.750000	4.610000	4.740000	+0.637%	1,009	-6.646%
2025-09-10	4.900000	4.900000	4.710000	4.710000	-0.633%	910	-6.051%
2025-09-09	4.740000	4.740000	4.740000	4.740000	-2.066%	568	-6.646%
2025-09-08	4.790000	4.899100	4.740000	4.840000	+2.110%	19,298	-8.574%
2025-09-05	4.711700	4.750000	4.711700	4.740000	+0.849%	3,662	-6.646%
2025-09-04	4.731800	4.758800	4.700100	4.700100	-2.888%	2,094	-5.853%
2025-09-03	4.610300	4.839900	4.560000	4.839900	+4.263%	18,726	-8.572%
2025-09-02	4.710000	4.719800	4.630000	4.642000	-3.795%	1,524	-4.675%
2025-08-29	4.717900	4.840000	4.717900	4.825100	+2.859%	718	-8.292%
2025-08-28	4.691000	4.691000	4.691000	4.691000	-1.862%	573	-5.670%
2025-08-27	4.670000	4.830000	4.670000	4.780000	-0.417%	3,189	-7.427%
2025-08-26	4.666100	4.800000	4.666100	4.800000	+3.031%	795	-7.813%
2025-08-25	4.830000	4.830000	4.658800	4.658800	-0.347%	2,095	-5.018%
2025-08-22	4.700000	4.700000	4.675000	4.675000	-0.330%	601	-5.348%
2025-08-21	4.690500	4.690500	4.690500	4.690500	-1.044%	121	-5.660%
2025-08-20	4.830000	4.835000	4.740000	4.740000	-1.863%	1,987	-6.646%
2025-08-19	4.830000	4.830000	4.830000	4.830000	+0.083%	851	-8.385%
2025-08-18	4.690000	4.826000	4.640200	4.826000	+3.340%	1,747	-8.309%
2025-08-15	4.720000	4.720000	4.670000	4.670000	+0.430%	1,030	-5.246%
2025-08-14	4.620100	4.800000	4.620100	4.650000	-0.747%	11,340	-4.839%
2025-08-13	4.725000	4.725000	4.685000	4.685000	+1.188%	1,562	-5.550%
2025-08-11	4.630000	4.690000	4.630000	4.630000	-0.430%	6,039	-4.428%
2025-08-08	4.750000	4.750000	4.600000	4.650000	-2.311%	6,754	-4.839%
2025-08-07	4.600200	4.768500	4.600200	4.760000	+2.366%	5,093	-7.038%
2025-08-06	4.370000	4.770000	4.370000	4.650000	+6.700%	10,720	-4.839%
2025-08-05	4.250000	4.710800	4.250000	4.358000	+2.980%	10,069	+1.537%
2025-08-04	4.375000	4.503000	4.230000	4.231900	+0.760%	9,049	+4.563%
2025-08-01	4.310000	4.390000	4.200000	4.200000	-1.639%	9,524	+5.357%
2025-07-31	4.751600	4.770000	4.270000	4.270000	-8.219%	37,357	+3.630%
2025-07-30	4.750000	4.750000	4.652400	4.652400	-3.075%	1,097	-4.888%
2025-07-29	4.770000	4.880000	4.770000	4.800000	-1.437%	719	-7.813%
2025-07-28	4.860000	4.870000	4.650000	4.870000	+2.311%	2,670	-9.138%
2025-07-25	4.830000	4.850000	4.760000	4.760000	-1.856%	2,601	-7.038%
2025-07-24	4.747200	4.850000	4.747200	4.850000	+3.854%	472	-8.763%
2025-07-23	4.756600	4.860000	4.670000	4.670000	-0.426%	527	-5.246%
2025-07-22	4.592800	4.690000	4.592800	4.690000	-0.633%	1,108	-5.650%
2025-07-21	4.800000	4.800000	4.600000	4.719900	+2.384%	2,086	-6.248%
2025-07-18	4.530000	4.830000	4.530000	4.610000	-0.647%	14,774	-4.013%
2025-07-17	4.510000	4.799900	4.510000	4.640000	+2.655%	12,118	-4.634%
2025-07-16	4.550000	4.850000	4.510000	4.520000	-0.895%	11,144	-2.102%
2025-07-15	4.540000	4.590000	4.540000	4.560800	-1.918%	3,413	-2.978%
2025-07-14	4.540000	4.690000	4.540000	4.650000	+1.087%	8,226	-4.839%
2025-07-11	4.550000	4.600000	4.540000	4.600000	-0.433%	3,342	-3.804%
2025-07-10	4.520000	4.750000	4.520000	4.620000	-0.645%	6,346	-4.221%
2025-07-09	4.600000	4.650000	4.510000	4.650000	+1.974%	10,255	-4.839%
2025-07-08	4.665000	4.670000	4.560000	4.560000	-3.390%	2,642	-2.961%
2025-07-07	4.700000	4.720000	4.700000	4.720000	+1.288%	4,847	-6.250%
2025-07-03	4.650000	4.780000	4.650000	4.660000	-1.895%	6,302	-5.043%
2025-07-02	4.272800	4.750000	4.272800	4.750000	+12.028%	95,169	-6.842%
2025-07-01	4.273000	4.273000	4.240000	4.240000	+0.236%	622	+4.363%
2025-06-30	4.260000	4.260000	4.230000	4.230000	0.000%	711	+4.610%
2025-06-27	4.206500	4.440000	4.206500	4.230000	-1.399%	11,458	+4.610%
2025-06-26	4.180000	4.510000	4.050000	4.290000	+3.249%	132,734	+3.147%
2025-06-25	4.300000	4.700000	4.040000	4.155000	-3.819%	264,495	+6.498%
2025-06-24	4.220200	4.320000	4.220200	4.320000	+1.647%	5,556	+2.431%
2025-06-23	4.212400	4.250000	4.212400	4.250000	+1.918%	2,517	+4.118%
2025-06-20	4.260000	4.290000	4.150000	4.170000	-1.882%	18,861	+6.115%
2025-06-18	4.308400	4.400000	4.200000	4.250000	+1.675%	6,242	+4.118%
2025-06-17	4.160000	4.235000	4.160000	4.180000	+0.240%	1,694	+5.861%
2025-06-16	4.178000	4.230000	4.160000	4.170000	-1.885%	1,003	+6.115%
2025-06-13	4.150000	4.260000	4.150000	4.250100	-1.845%	1,986	+4.115%
2025-06-12	4.300000	4.360000	4.250200	4.330000	+0.231%	7,116	+2.194%
2025-06-11	4.040000	4.440000	4.040000	4.320000	+0.304%	12,343	+2.431%
2025-06-10	4.300000	4.345000	4.040000	4.306900	-0.533%	25,804	+2.742%
2025-06-09	4.220000	4.370000	4.200000	4.330000	+1.746%	23,901	+2.194%
2025-06-06	4.030000	4.390000	4.030000	4.255700	-1.260%	14,502	+3.978%
2025-06-05	4.220000	4.350000	4.220000	4.310000	+0.065%	16,131	+2.668%
2025-06-04	4.150000	4.310000	4.010000	4.307200	+2.066%	17,885	+2.735%
2025-06-03	4.140000	4.299000	4.140000	4.220000	+0.955%	13,254	+4.858%
2025-06-02	4.050000	4.203000	4.050000	4.180100	+3.212%	5,617	+5.859%
2025-05-30	4.200000	4.230000	4.046300	4.050000	-3.571%	2,803	+9.259%
2025-05-29	4.200000	4.320000	4.159100	4.200000	+1.205%	9,786	+5.357%
2025-05-28	4.070000	4.150600	4.030000	4.150000	+2.978%	4,066	+6.627%
2025-05-27	4.060000	4.079900	3.975900	4.030000	-0.983%	2,570	+9.801%
2025-05-23	3.870000	4.080000	3.868500	4.070000	+3.038%	36,294	+8.722%
2025-05-22	3.890000	3.952000	3.820100	3.950000	+1.282%	25,409	+12.025%
2025-05-21	3.850000	3.924000	3.800000	3.900000	+1.299%	18,834	+13.462%
2025-05-20	3.900000	3.900000	3.750000	3.850000	+0.297%	17,991	+14.935%
2025-05-19	3.760000	3.890000	3.760000	3.838600	+1.016%	18,856	+15.276%
2025-05-16	3.790000	3.910000	3.720000	3.800000	-1.152%	42,110	+16.447%
2025-05-15	3.790000	3.889000	3.650000	3.844300	-1.680%	57,625	+15.105%
2025-05-14	5.160000	5.250000	3.810000	3.910000	-21.328%	231,898	+13.171%
2025-05-13	5.200000	5.290000	4.500000	4.970000	+18.333%	652,744	-10.966%
2025-05-12	4.070000	4.630000	3.860000	4.200000	+4.218%	398,435	+5.357%
2025-05-09	4.000000	4.030000	4.000000	4.030000	+2.269%	784	+9.801%
2025-05-08	4.240100	4.240100	3.940600	3.940600	+1.041%	1,096	+12.293%
2025-05-07	4.235000	4.235000	3.760000	3.900000	-6.475%	11,777	+13.462%
2025-05-06	4.290000	4.290000	4.170000	4.170000	+0.482%	1,807	+6.115%
2025-05-05	4.470000	4.470000	4.140000	4.150000	-2.353%	3,204	+6.627%
2025-05-02	4.240000	4.350000	4.240000	4.250000	+2.163%	3,508	+4.118%
2025-05-01	4.070000	4.160000	4.070000	4.160000	-1.655%	593	+6.370%
2025-04-30	4.300000	4.340000	4.200000	4.230000	0.000%	3,025	+4.610%
2025-04-29	4.250000	4.340000	4.160000	4.230000	-2.759%	3,448	+4.610%
2025-04-28	4.200000	4.364000	4.150000	4.350000	+2.353%	14,714	+1.724%
2025-04-25	4.135000	4.400000	4.135000	4.250000	+4.525%	13,778	+4.118%
2025-04-23	4.066000	4.066000	4.066000	4.066000	-0.829%	633	+8.829%
2025-04-22	4.070000	4.140000	4.040000	4.100000	-1.693%	14,207	+7.927%
2025-04-21	4.220000	4.220000	4.070100	4.170600	+0.739%	4,077	+6.100%
2025-04-17	4.100000	4.140000	4.100000	4.140000	-1.196%	1,312	+6.884%
2025-04-15	4.130000	4.300000	4.130000	4.190100	+0.724%	3,785	+5.606%
2025-04-14	4.270000	4.270000	4.160000	4.160000	+1.463%	3,050	+6.370%
2025-04-11	4.101100	4.101100	4.100000	4.100000	0.000%	679	+7.927%
2025-04-10	4.100000	4.100000	4.100000	4.100000	-1.881%	565	+7.927%
2025-04-09	4.120000	4.275200	4.110000	4.178600	+1.667%	5,531	+5.897%
2025-04-08	4.170000	4.300000	4.100000	4.110100	-1.200%	2,729	+7.662%
2025-04-07	4.180000	4.250000	4.124900	4.160000	-3.030%	4,310	+6.370%
2025-04-04	4.311300	4.375000	4.250000	4.290000	-0.694%	6,340	+3.147%
2025-04-03	4.310100	4.345500	4.310100	4.320000	0.000%	1,435	+2.431%
2025-04-02	4.460000	4.460000	4.320000	4.320000	-2.262%	25,319	+2.431%
2025-04-01	4.410000	4.521200	4.410000	4.420000	+0.683%	6,165	+0.113%
2025-03-31	4.430000	4.430000	4.390000	4.390000	+0.228%	2,200	+0.797%
2025-03-28	4.370000	4.475000	4.370000	4.380000	-1.351%	3,453	+1.027%
2025-03-27	4.580000	4.580000	4.430000	4.440000	-0.448%	1,954	-0.338%
2025-03-26	4.500000	4.550000	4.360000	4.460000	+0.677%	7,518	-0.785%
2025-03-25	4.350100	4.561600	4.350000	4.430000	+4.728%	9,062	-0.113%
2025-03-24	4.580000	4.580000	4.210000	4.230000	-7.642%	8,205	+4.610%
2025-03-21	4.450000	4.580000	4.410000	4.580000	+1.104%	8,860	-3.384%
2025-03-20	4.410000	4.647500	4.410000	4.530000	+2.027%	5,287	-2.318%
2025-03-19	4.470000	4.935400	4.360000	4.440000	+0.909%	31,172	-0.338%
2025-03-18	4.600000	4.990000	4.220000	4.400000	-1.345%	44,016	+0.568%
2025-03-17	5.270000	5.270000	4.460000	4.460000	-0.891%	40,879	-0.785%
2025-03-14	4.350000	4.700000	4.350000	4.500100	+3.928%	14,605	-1.669%
2025-03-13	4.420000	4.420000	4.330000	4.330000	+0.231%	1,025	+2.194%
2025-03-12	4.400000	4.440000	4.320000	4.320000	-1.144%	2,283	+2.431%
2025-03-11	4.350000	4.370000	4.350000	4.370000	-1.131%	752	+1.259%
2025-03-10	4.477939	4.477939	4.370000	4.420000	+1.144%	1,221	+0.113%
2025-03-07	4.630000	4.630000	4.290000	4.370000	-5.411%	6,334	+1.259%
2025-03-06	4.422700	4.620000	4.422700	4.620000	+1.316%	549	-4.221%
2025-03-05	4.400000	4.592700	4.400000	4.560000	+1.786%	4,108	-2.961%
2025-03-04	4.596600	4.620000	4.427500	4.480000	-1.969%	2,733	-1.228%
2025-03-03	4.610000	4.700000	4.480000	4.570000	-0.218%	22,909	-3.173%
2025-02-28	4.660000	4.690000	4.500000	4.580000	-1.505%	11,864	-3.384%
2025-02-27	4.600000	4.690000	4.510100	4.650000	+2.876%	1,452	-4.839%
2025-02-26	4.620800	4.730000	4.520000	4.520000	-2.165%	16,253	-2.102%
2025-02-25	4.620000	4.700000	4.620000	4.620000	-2.532%	1,914	-4.221%
2025-02-24	4.695000	4.740000	4.650000	4.740000	+1.549%	12,203	-6.646%
2025-02-21	4.700000	4.740000	4.667700	4.667700	-0.263%	1,400	-5.200%
2025-02-20	4.650000	4.750000	4.650000	4.680000	-1.266%	2,880	-5.449%
2025-02-19	4.767400	4.770000	4.650000	4.740000	+0.761%	1,590	-6.646%
2025-02-18	4.750000	4.875200	4.704200	4.704200	-0.548%	12,587	-5.935%
2025-02-14	4.930000	4.950000	4.730100	4.730100	-2.573%	968	-6.450%
2025-02-13	4.700100	5.030000	4.700000	4.855000	-1.120%	3,322	-8.857%
2025-02-12	4.800200	4.942800	4.800000	4.910000	+1.656%	2,900	-9.878%
2025-02-11	4.880000	4.901200	4.800000	4.830000	-3.206%	1,346	-8.385%
2025-02-10	4.990000	5.015100	4.720000	4.990000	+4.832%	1,948	-11.323%
2025-02-07	4.960000	5.080000	4.760000	4.760000	-4.073%	4,427	-7.038%
2025-02-06	4.962100	4.962100	4.962100	4.962100	+0.042%	174	-10.824%
2025-02-05	4.940000	4.960000	4.825000	4.960000	+4.012%	3,037	-10.786%
2025-02-04	4.840000	4.930000	4.768000	4.768700	+1.841%	2,327	-7.207%
2025-02-03	5.030000	5.030000	4.670000	4.682500	-4.633%	8,922	-5.499%
2025-01-31	4.913900	4.913900	4.910000	4.910000	0.000%	438	-9.878%
2025-01-30	4.920000	5.090000	4.900000	4.910000	-1.108%	3,557	-9.878%
2025-01-29	5.090000	5.090000	4.965000	4.965000	-1.683%	6,774	-10.876%
2025-01-28	5.159800	5.159800	5.050000	5.050000	-2.697%	447	-12.376%
2025-01-27	5.180000	5.190000	5.180000	5.190000	+1.266%	782	-14.740%
2025-01-24	5.070000	5.189000	5.050000	5.125100	+1.117%	2,562	-13.660%
2025-01-23	5.050100	5.118800	5.050100	5.068500	-1.439%	857	-12.696%
2025-01-22	5.300000	5.300000	5.020000	5.142500	-0.146%	2,276	-13.952%
2025-01-21	5.390000	5.400000	5.150000	5.150000	-4.630%	6,389	-14.078%
2025-01-17	5.450000	5.450000	5.400000	5.400000	+0.559%	2,152	-18.056%
2025-01-16	5.250000	5.490000	5.250000	5.370000	+1.841%	4,400	-17.598%
2025-01-15	5.430000	5.450000	5.250000	5.272900	-2.122%	2,798	-16.080%
2025-01-14	5.350000	5.430000	5.335700	5.387200	-0.052%	2,045	-17.861%
2025-01-13	5.390000	5.409400	5.354400	5.390000	-1.821%	1,903	-17.904%
2025-01-10	5.270000	5.500000	5.250000	5.490000	+4.571%	3,459	-19.399%
2025-01-08	5.324100	5.360000	5.250000	5.250000	-2.144%	1,164	-15.714%
2025-01-07	5.325000	5.450000	5.325000	5.365000	+2.190%	1,939	-17.521%
2025-01-06	5.190000	5.469900	5.140700	5.250000	-1.869%	5,418	-15.714%
2025-01-03	5.350000	5.350000	5.350000	5.350000	+2.984%	1,076	-17.290%
2025-01-02	5.140000	5.255000	5.140000	5.195000	+0.521%	1,332	-14.822%
2024-12-31	5.350000	5.350000	5.168100	5.168100	-3.038%	911	-14.379%
2024-12-30	5.180000	5.350000	4.980100	5.330000	+3.495%	16,279	-16.979%
2024-12-27	5.240000	5.240000	4.980000	5.150000	-1.718%	1,851	-14.078%
2024-12-26	4.960000	5.240000	4.960000	5.240000	+0.963%	23,210	-15.553%
2024-12-24	4.910000	5.190000	4.910000	5.190000	-1.705%	2,385	-14.740%
2024-12-23	5.300000	5.300000	5.190000	5.280000	-0.377%	812	-16.193%
2024-12-20	5.310000	5.310000	5.050000	5.300000	+2.911%	4,860	-16.509%
2024-12-19	5.073400	5.281400	5.070000	5.150100	+1.982%	2,860	-14.079%
2024-12-18	5.070000	5.369000	5.010000	5.050000	-0.184%	14,521	-12.376%
2024-12-17	4.990000	5.060000	4.961400	5.059300	+2.208%	4,707	-12.537%
2024-12-16	4.800000	4.980000	4.750000	4.950000	+7.141%	27,983	-10.606%
2024-12-13	4.580000	4.660000	4.574900	4.620100	+1.541%	6,416	-4.223%
2024-12-12	4.510000	4.550000	4.510000	4.550000	+3.409%	1,361	-2.747%
2024-12-11	4.400000	4.400000	4.400000	4.400000	-0.452%	354	+0.568%
2024-12-10	4.400000	4.420000	4.369100	4.420000	+1.493%	3,024	+0.113%
2024-12-09	4.400000	4.400000	4.312000	4.355000	-1.023%	3,162	+1.607%
2024-12-06	4.334400	4.560000	4.334400	4.400000	+1.149%	2,290	+0.568%
2024-12-05	4.500000	4.579900	4.332000	4.350000	-4.812%	3,605	+1.724%
2024-12-04	4.501000	4.579900	4.500000	4.569900	+1.768%	3,454	-3.171%
2024-12-03	4.440000	4.540000	4.425000	4.490500	+0.684%	2,559	-1.459%
2024-12-02	4.440000	4.500000	4.391000	4.460000	+3.480%	12,212	-0.785%
2024-11-27	4.380000	4.400000	4.310000	4.310000	+1.651%	3,880	+2.668%
2024-11-26	4.440000	4.440000	4.200000	4.240000	-2.304%	7,995	+4.363%
2024-11-25	4.340000	4.470000	4.239900	4.340000	+2.722%	7,058	+1.959%
2024-11-22	4.250000	4.327800	4.210000	4.225000	+0.684%	3,116	+4.734%
2024-11-21	4.250000	4.250000	4.160000	4.196300	-1.264%	3,338	+5.450%
2024-11-20	4.150000	4.305000	4.150000	4.250000	+3.621%	2,353	+4.118%
2024-11-19	4.190000	4.190000	4.060000	4.101500	-4.948%	7,152	+7.887%
2024-11-18	4.150000	4.400000	4.030000	4.315000	+6.804%	11,416	+2.549%
2024-11-15	4.050000	4.050000	4.040100	4.040100	-2.177%	553	+9.527%
2024-11-14	4.140000	4.140000	4.070000	4.130000	-0.242%	1,577	+7.143%
2024-11-13	4.010000	4.140000	3.980000	4.140000	+2.475%	13,189	+6.884%
2024-11-12	4.000000	4.040000	4.000000	4.040000	+2.276%	660	+9.530%
2024-11-11	4.010000	4.010000	3.920000	3.950100	-0.751%	7,873	+12.022%
2024-11-08	3.985700	3.995400	3.980000	3.980000	0.000%	1,692	+11.181%
2024-11-07	3.980000	3.980000	3.980000	3.980000	0.000%	300	+11.181%
2024-11-06	3.980000	3.980000	3.980000	3.980000	0.000%	388	+11.181%
2024-11-05	3.980000	3.980000	3.980000	3.980000	0.000%	1,387	+11.181%
2024-11-04	3.956700	4.030000	3.950000	3.980000	+0.759%	4,919	+11.181%
2024-11-01	3.933300	3.950000	3.933300	3.950000	+1.282%	2,771	+12.025%
2024-10-29	3.949900	3.949900	3.900000	3.900000	-1.263%	1,456	+13.462%
2024-10-28	3.930000	3.949900	3.860000	3.949900	+0.251%	2,658	+12.028%
2024-10-25	3.940000	3.940000	3.940000	3.940000	+1.416%	479	+12.310%
2024-10-24	3.885000	3.885000	3.885000	3.885000	+0.909%	507	+13.900%
2024-10-21	3.870000	3.960000	3.850000	3.850000	-1.535%	1,474	+14.935%
2024-10-18	3.910000	3.910000	3.910000	3.910000	+1.558%	366	+13.171%
2024-10-17	3.850000	3.850000	3.850000	3.850000	0.000%	642	+14.935%
2024-10-16	3.860000	3.860000	3.850000	3.850000	-1.726%	2,362	+14.935%
2024-10-14	3.850100	3.917600	3.850100	3.917600	+1.756%	822	+12.952%
2024-10-11	3.853400	3.879900	3.850000	3.850000	-2.284%	2,172	+14.935%
2024-10-10	3.840500	3.940000	3.840500	3.940000	+1.940%	1,882	+12.310%
2024-10-09	3.860000	4.019300	3.810100	3.865000	-0.387%	5,445	+14.489%
2024-10-08	4.010000	4.070000	3.820400	3.880000	-4.431%	8,367	+14.046%
2024-10-07	3.930000	4.140000	3.930000	4.059900	+4.100%	35,028	+8.993%
2024-10-04	3.900000	3.900000	3.900000	3.900000	-2.500%	295	+13.462%
2024-09-27	4.000000	4.000000	3.912700	4.000000	0.000%	1,431	+10.625%
2024-09-26	4.000000	4.000000	4.000000	4.000000	+1.872%	1,497	+10.625%
2024-09-25	3.900000	3.926500	3.899900	3.926500	+0.679%	968	+12.696%

document.getElementById("ndBQFK").onerror = function(){this.style.display='none';}; .dark-mode .fP3Jh7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fP3Jh7{ color: #333333; background-color: white; border: 2px solid #333333; }ELSEElectro-Sensors Incstock NASDAQ

ELSE
Electro-Sensors Inc
stock NASDAQ