Dark

ELSE
Electro-Sensors Inc
stock NASDAQ

At Close

Jul 2, 2026

7.67USD0.000%(0.00)18,043

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-7.67)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

7.66USD0.000%(+7.66)139

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	7.680000	7.685000	7.670000	7.670000	0.000%	20,927	0.000%
2026-07-01	7.670000	7.680200	7.670000	7.670000	+0.131%	4,759	0.000%
2026-06-30	7.680000	7.690000	7.660000	7.660000	0.000%	13,713	+0.131%
2026-06-29	7.661900	7.670000	7.660000	7.660000	+0.131%	2,617	+0.131%
2026-06-26	7.690000	7.690000	7.650000	7.650000	-0.261%	7,326	+0.261%
2026-06-25	7.670000	7.680000	7.670000	7.670000	-0.130%	1,612	0.000%
2026-06-24	7.680000	7.680000	7.680000	7.680000	+0.130%	963	-0.130%
2026-06-23	7.670000	7.680000	7.670000	7.670000	0.000%	1,411	0.000%
2026-06-22	7.700000	7.700000	7.670000	7.670000	-0.519%	1,346	0.000%
2026-06-18	7.690000	7.710000	7.660000	7.710000	+0.260%	6,929	-0.519%
2026-06-17	7.670000	7.720000	7.670000	7.690000	+0.392%	1,824	-0.260%
2026-06-16	7.670000	7.670000	7.660000	7.660000	-0.260%	4,286	+0.131%
2026-06-15	7.671800	7.680000	7.660000	7.680000	+0.261%	1,528	-0.130%
2026-06-12	7.750000	7.750000	7.660000	7.660000	-0.519%	1,869	+0.131%
2026-06-11	7.650000	7.700000	7.650000	7.700000	+1.050%	6,316	-0.390%
2026-06-10	7.680000	7.680000	7.620000	7.620000	-0.781%	19,369	+0.656%
2026-06-09	7.710000	7.710000	7.670000	7.680000	0.000%	3,351	-0.130%
2026-06-08	7.673200	7.710000	7.670000	7.680000	+0.261%	2,156	-0.130%
2026-06-05	7.670000	7.680000	7.660000	7.660000	-0.195%	4,518	+0.131%
2026-06-04	7.675000	7.680000	7.670000	7.675000	+0.065%	9,055	-0.065%
2026-06-03	7.670000	7.670000	7.670000	7.670000	-0.130%	3,683	0.000%
2026-06-02	7.670000	7.690000	7.670000	7.680000	+0.130%	9,370	-0.130%
2026-06-01	7.670000	7.689900	7.670000	7.670000	-0.130%	1,849	0.000%
2026-05-29	7.670000	7.680000	7.670000	7.680000	+0.130%	9,106	-0.130%
2026-05-28	7.670000	7.680000	7.660000	7.670000	0.000%	13,258	0.000%
2026-05-27	7.690000	7.690000	7.660000	7.670000	-0.130%	2,287	0.000%
2026-05-26	7.650000	7.680000	7.650000	7.680000	+0.261%	37,979	-0.130%
2026-05-22	7.660000	7.670000	7.660000	7.660000	-0.065%	12,443	+0.131%
2026-05-21	7.650000	7.665000	7.650000	7.665000	-0.065%	1,621	+0.065%
2026-05-20	7.650000	7.670000	7.650000	7.670000	+0.131%	15,444	0.000%
2026-05-19	7.660000	7.660000	7.650000	7.660000	+0.131%	17,903	+0.131%
2026-05-18	7.630000	7.660000	7.630000	7.650000	+0.262%	6,314	+0.261%
2026-05-15	7.680000	7.680000	7.630000	7.630000	-0.131%	11,908	+0.524%
2026-05-14	7.630000	7.660000	7.630000	7.640000	+0.131%	5,812	+0.393%
2026-05-13	7.630000	7.640000	7.630000	7.630000	-0.001%	7,895	+0.524%
2026-05-12	7.630000	7.640100	7.630000	7.630100	+0.001%	9,873	+0.523%
2026-05-11	7.630000	7.630000	7.630000	7.630000	0.000%	2,772	+0.524%
2026-05-08	7.630000	7.654000	7.630000	7.630000	-0.261%	1,464	+0.524%
2026-05-07	7.625000	7.659900	7.625000	7.650000	+0.262%	3,647	+0.261%
2026-05-06	7.630000	7.645000	7.630000	7.630000	0.000%	3,540	+0.524%
2026-05-05	7.620000	7.650000	7.620000	7.630000	-0.261%	5,178	+0.524%
2026-05-04	7.620000	7.650000	7.620000	7.650000	+0.262%	8,681	+0.261%
2026-05-01	7.630000	7.640000	7.620000	7.630000	0.000%	6,305	+0.524%
2026-04-30	7.640000	7.640000	7.620000	7.630000	-0.131%	3,847	+0.524%
2026-04-29	7.645000	7.645000	7.620000	7.640000	+0.131%	5,174	+0.393%
2026-04-28	7.620000	7.635000	7.620000	7.630000	-0.065%	19,789	+0.524%
2026-04-27	7.660000	7.660000	7.610000	7.635000	+0.197%	18,703	+0.458%
2026-04-24	7.620000	7.629900	7.613600	7.620000	-0.066%	16,806	+0.656%
2026-04-23	7.610000	7.640000	7.610000	7.625000	+0.066%	18,837	+0.590%
2026-04-22	7.630000	7.650000	7.610000	7.620000	-0.131%	94,565	+0.656%
2026-04-21	7.520000	7.660000	7.520000	7.630000	+72.429%	436,199	+0.524%
2026-04-16	4.400000	4.425000	4.400000	4.425000	-1.228%	2,832	+73.333%
2026-04-15	4.360100	4.480000	4.350200	4.480000	+2.752%	1,602	+71.205%
2026-04-14	4.360000	4.360000	4.360000	4.360000	-0.229%	2,976	+75.917%
2026-04-13	4.380000	4.380000	4.360000	4.370000	-2.455%	2,353	+75.515%
2026-04-10	4.425000	4.500000	4.425000	4.480000	+1.129%	6,934	+71.205%
2026-04-09	4.445000	4.445000	4.350100	4.430000	+0.911%	2,789	+73.138%
2026-04-08	4.350000	4.465000	4.350000	4.390000	+1.152%	4,423	+74.715%
2026-04-07	4.230000	4.390000	4.220000	4.340000	-0.686%	10,144	+76.728%
2026-04-06	4.375000	4.375000	4.350000	4.370000	+0.229%	4,907	+75.515%
2026-04-02	4.420000	4.420000	4.350000	4.360000	-1.580%	2,442	+75.917%
2026-04-01	4.430000	4.430000	4.430000	4.430000	-0.427%	1	+73.138%
2026-03-31	4.450000	4.550000	4.425000	4.449000	+1.784%	9,617	+72.398%
2026-03-30	4.370000	4.549900	4.370000	4.371000	+1.178%	9,190	+75.475%
2026-03-27	4.330000	4.435000	4.320100	4.320100	-2.481%	4,001	+77.542%
2026-03-26	4.430000	4.430000	4.430000	4.430000	+1.132%	4,928	+73.138%
2026-03-25	4.380413	4.380413	4.380413	4.380413	-0.671%	6,775	+75.098%
2026-03-24	4.450000	4.550000	4.390000	4.410000	-2.863%	6,207	+73.923%
2026-03-23	4.371400	4.550000	4.371400	4.540000	+1.566%	14,263	+68.943%
2026-03-20	4.540000	4.550000	4.450000	4.470000	-1.758%	6,234	+71.588%
2026-03-19	4.350000	4.550000	4.350000	4.550000	+0.220%	6,590	+68.571%
2026-03-18	4.540000	4.540000	4.540000	4.540000	+4.368%	483	+68.943%
2026-03-17	4.240000	4.420000	4.240000	4.350000	+1.399%	3,089	+76.322%
2026-03-16	4.290000	4.290000	4.290000	4.290000	-0.307%	883	+78.788%
2026-03-13	4.303200	4.303200	4.303200	4.303200	+1.730%	458	+78.239%
2026-03-12	4.230000	4.230000	4.230000	4.230000	-1.856%	411	+81.324%
2026-03-11	4.310000	4.310000	4.310000	4.310000	+1.412%	832	+77.958%
2026-03-09	4.254000	4.254000	4.230000	4.250000	-0.784%	4,168	+80.471%
2026-03-06	4.283600	4.283600	4.283600	4.283600	-0.196%	907	+79.055%
2026-03-05	4.340000	4.340000	4.292000	4.292000	-0.561%	472	+78.705%
2026-03-04	4.295000	4.316200	4.295000	4.316200	-0.562%	834	+77.703%
2026-03-03	4.260000	4.340600	4.260000	4.340600	-0.234%	305	+76.704%
2026-03-02	4.261000	4.350800	4.261000	4.350800	+1.181%	2,589	+76.289%
2026-02-27	4.300000	4.300000	4.300000	4.300000	-1.147%	541	+78.372%
2026-02-26	4.349900	4.349900	4.349900	4.349900	+2.351%	1,018	+76.326%
2026-02-25	4.250000	4.250000	4.250000	4.250000	-1.165%	326	+80.471%
2026-02-23	4.300100	4.300100	4.300100	4.300100	-2.906%	194	+78.368%
2026-02-20	4.440000	4.440000	4.428800	4.428800	+0.655%	928	+73.185%
2026-02-19	4.369900	4.450000	4.347400	4.400000	+4.019%	5,561	+74.318%
2026-02-17	4.230000	4.295000	4.230000	4.230000	0.000%	1,934	+81.324%
2026-02-13	4.230000	4.230000	4.230000	4.230000	-1.168%	250	+81.324%
2026-02-12	4.220000	4.280000	4.220000	4.280000	-0.465%	1,103	+79.206%
2026-02-11	4.240000	4.310000	4.240000	4.300000	+1.358%	4	+78.372%
2026-02-10	4.220000	4.369600	4.220000	4.242400	-3.580%	1,240	+80.794%
2026-02-09	4.399900	4.399900	4.399900	4.399900	+3.527%	333	+74.322%
2026-02-06	4.254000	4.350000	4.230000	4.250000	-1.392%	1,280	+80.471%
2026-02-05	4.300000	4.310000	4.250000	4.310000	+0.233%	2,473	+77.958%
2026-02-04	4.300000	4.300000	4.300000	4.300000	-0.967%	707	+78.372%
2026-02-03	4.350000	4.690000	4.220000	4.342000	+0.977%	19,727	+76.647%
2026-02-02	4.310000	4.360000	4.300000	4.300000	-0.463%	4,352	+78.372%
2026-01-30	4.349300	4.349300	4.320000	4.320000	-0.231%	1,193	+77.546%
2026-01-29	4.380000	4.380000	4.320000	4.330000	-2.697%	1,162	+77.136%
2026-01-28	4.374000	4.450000	4.374000	4.450000	+3.007%	3,290	+72.360%
2026-01-27	4.320000	4.320100	4.320000	4.320100	-3.569%	1,791	+77.542%
2026-01-26	4.480000	4.480000	4.480000	4.480000	+1.624%	3	+71.205%
2026-01-23	4.408400	4.408400	4.408400	4.408400	+2.046%	1,636	+73.986%
2026-01-22	4.320000	4.405000	4.320000	4.320000	-2.921%	1,971	+77.546%
2026-01-21	4.300000	4.450000	4.300000	4.450000	+1.645%	2,109	+72.360%
2026-01-20	4.390000	4.390000	4.378000	4.378000	-1.174%	1,064	+75.194%
2026-01-16	4.459900	4.459900	4.380000	4.430000	+1.176%	2,126	+73.138%
2026-01-15	4.350000	4.450000	4.300000	4.378500	+0.653%	7,913	+75.174%
2026-01-14	4.350000	4.350100	4.350000	4.350100	-0.569%	1,289	+76.318%
2026-01-13	4.360000	4.375000	4.300000	4.375000	+0.114%	3,268	+75.314%
2026-01-12	4.300000	4.450000	4.280000	4.370000	+2.055%	5,575	+75.515%
2026-01-09	4.310000	4.320000	4.282000	4.282000	-1.563%	1,205	+79.122%
2026-01-08	4.350000	4.350000	4.350000	4.350000	+3.571%	219	+76.322%
2026-01-07	4.200000	4.200000	4.200000	4.200000	-0.474%	445	+82.619%
2026-01-06	4.250000	4.350000	4.160000	4.220000	-0.331%	7,128	+81.754%
2026-01-05	4.130000	4.234000	4.130000	4.234000	+0.810%	841	+81.153%
2026-01-02	4.140000	4.200000	4.140000	4.200000	+0.962%	1,048	+82.619%
2025-12-31	4.160000	4.170000	4.137400	4.160000	-0.716%	2,867	+84.375%
2025-12-30	4.160000	4.190000	4.150000	4.190000	+0.398%	4,921	+83.055%
2025-12-29	4.150000	4.173400	4.150000	4.173400	-1.104%	1,674	+83.783%
2025-12-26	4.350000	4.350000	4.170100	4.220000	-1.860%	2,475	+81.754%
2025-12-24	4.300000	4.300000	4.300000	4.300000	+2.871%	764	+78.372%
2025-12-23	4.397500	4.397500	4.180000	4.180000	+0.723%	627	+83.493%
2025-12-22	4.177500	4.200000	4.100000	4.150000	+2.469%	7,929	+84.819%
2025-12-19	4.270000	4.271000	4.050000	4.050000	-6.141%	11,312	+89.383%
2025-12-18	4.353500	4.385000	4.280000	4.315000	+0.583%	1,259	+77.752%
2025-12-17	4.350000	4.360100	4.280000	4.290000	-1.379%	5,786	+78.788%
2025-12-16	4.430000	4.430000	4.350000	4.350000	-1.361%	1,689	+76.322%
2025-12-15	4.450000	4.469000	4.400000	4.410000	-3.077%	4,195	+73.923%
2025-12-12	4.475800	4.550000	4.470000	4.550000	0.000%	2,819	+68.571%
2025-12-11	4.630000	4.630000	4.550000	4.550000	+1.562%	645	+68.571%
2025-12-10	4.510000	4.640000	4.480000	4.480000	-4.274%	3,921	+71.205%
2025-12-09	4.680000	4.680000	4.660000	4.680000	+2.183%	509	+63.889%
2025-12-08	4.632000	4.700000	4.570000	4.580000	-0.435%	6,236	+67.467%
2025-12-04	4.605000	4.605000	4.600000	4.600000	-0.150%	317	+66.739%
2025-12-03	4.600000	4.606900	4.600000	4.606900	+1.029%	683	+66.489%
2025-12-01	4.560000	4.560000	4.560000	4.560000	+0.662%	230	+68.202%
2025-11-28	4.530000	4.530000	4.530000	4.530000	-1.735%	176	+69.316%
2025-11-26	4.650000	4.664200	4.610000	4.610000	+0.217%	2,821	+66.377%
2025-11-25	4.520000	4.600000	4.520000	4.600000	+0.222%	1,920	+66.739%
2025-11-24	4.560000	4.590000	4.560000	4.589800	-0.222%	3,992	+67.110%
2025-11-21	4.640000	4.700000	4.600000	4.600000	-0.648%	2,753	+66.739%
2025-11-20	4.700000	4.700000	4.630000	4.630000	+0.434%	1,639	+65.659%
2025-11-19	4.690000	4.690000	4.600000	4.610000	-1.073%	1,841	+66.377%
2025-11-18	4.660000	4.660000	4.660000	4.660000	+0.215%	459	+64.592%
2025-11-17	4.540000	4.650000	4.540000	4.650000	0.000%	3,062	+64.946%
2025-11-14	4.684400	4.725000	4.650000	4.650000	+0.868%	13,693	+64.946%
2025-11-13	4.730100	4.762600	4.560000	4.610000	-4.050%	7,370	+66.377%
2025-11-12	4.843300	4.843300	4.771700	4.804600	+0.529%	3,173	+59.639%
2025-11-10	4.910000	4.910000	4.720000	4.779300	+1.254%	4,060	+60.484%
2025-11-07	4.760000	4.760000	4.720000	4.720100	+0.002%	4,697	+62.497%
2025-11-06	4.800000	4.800000	4.720000	4.720000	-1.667%	2,667	+62.500%
2025-11-05	4.710000	4.800000	4.706700	4.800000	+1.911%	8,710	+59.792%
2025-11-04	4.680000	4.715000	4.680000	4.710000	+0.213%	8,922	+62.845%
2025-11-03	4.590000	4.700000	4.590000	4.700000	+0.213%	4,655	+63.191%
2025-10-31	4.652500	4.690000	4.652500	4.690000	+2.819%	825	+63.539%
2025-10-30	4.561400	4.561400	4.561400	4.561400	-1.905%	309	+68.150%
2025-10-29	4.630000	4.650000	4.630000	4.650000	-0.660%	511	+64.946%
2025-10-28	4.688300	4.688300	4.670000	4.680900	-0.300%	3,515	+63.857%
2025-10-27	4.680000	4.695000	4.680000	4.695000	+0.825%	557	+63.365%
2025-10-24	4.650000	4.656600	4.645300	4.656600	+1.230%	3,705	+64.712%
2025-10-23	4.688100	4.688100	4.600000	4.600000	-0.648%	1,531	+66.739%
2025-10-22	4.600000	4.650000	4.600000	4.630000	-0.430%	2,663	+65.659%
2025-10-21	4.656900	4.700000	4.650000	4.650000	-1.064%	2,832	+64.946%
2025-10-20	4.680000	4.700000	4.680000	4.700000	+0.427%	3,479	+63.191%
2025-10-17	4.680000	4.680000	4.680000	4.680000	-1.370%	362	+63.889%
2025-10-16	4.700000	4.751200	4.700000	4.745000	+1.389%	961	+61.644%
2025-10-15	4.680000	4.680000	4.680000	4.680000	+0.429%	351	+63.889%
2025-10-14	4.750000	4.750000	4.600000	4.660000	-1.895%	14,136	+64.592%
2025-10-13	4.690000	4.750000	4.690000	4.750000	+0.211%	1,305	+61.474%
2025-10-10	4.780000	4.780000	4.740000	4.740000	-0.577%	2,103	+61.814%
2025-10-09	4.720000	4.795000	4.720000	4.767500	-0.031%	2,487	+60.881%
2025-10-08	4.805000	4.805000	4.769000	4.769000	-2.074%	1,488	+60.830%
2025-10-07	4.799500	4.870000	4.799500	4.870000	-0.205%	2,598	+57.495%
2025-10-06	4.713300	4.880000	4.713300	4.880000	+1.445%	1,025	+57.172%
2025-10-03	4.860000	4.860000	4.750000	4.810500	+0.123%	2,405	+59.443%
2025-10-02	4.804600	4.804600	4.804600	4.804600	0.000%	283	+59.639%
2025-10-01	4.804600	4.804600	4.804600	4.804600	+0.515%	652	+59.639%
2025-09-30	4.800000	4.850000	4.740000	4.780000	+1.143%	5,306	+60.460%
2025-09-26	4.770000	4.770000	4.726000	4.726000	-3.156%	1,490	+62.294%
2025-09-25	4.880000	4.880000	4.770000	4.880000	-0.408%	6,322	+57.172%
2025-09-24	4.788100	4.900000	4.770000	4.900000	+2.083%	2,347	+56.531%
2025-09-23	4.820000	4.910000	4.724800	4.800000	-2.637%	4,930	+59.792%
2025-09-22	5.000000	5.004800	4.900000	4.930000	-1.400%	2,896	+55.578%
2025-09-19	4.780000	5.000000	4.770500	5.000000	+2.041%	5,752	+53.400%
2025-09-18	4.770000	4.900000	4.770000	4.900000	+3.376%	1,999	+56.531%
2025-09-17	4.839700	4.850000	4.720000	4.740000	-3.527%	4,514	+61.814%
2025-09-16	4.950000	4.950000	4.780000	4.913300	+2.360%	925	+56.107%
2025-09-15	4.930800	4.930800	4.790000	4.800000	+1.023%	1,744	+59.792%
2025-09-12	4.700000	4.751400	4.700000	4.751400	+0.241%	1,029	+61.426%
2025-09-11	4.750000	4.750000	4.610000	4.740000	+0.637%	1,009	+61.814%
2025-09-10	4.900000	4.900000	4.710000	4.710000	-0.633%	910	+62.845%
2025-09-09	4.740000	4.740000	4.740000	4.740000	-2.066%	568	+61.814%
2025-09-08	4.790000	4.899100	4.740000	4.840000	+2.110%	19,298	+58.471%
2025-09-05	4.711700	4.750000	4.711700	4.740000	+0.849%	3,662	+61.814%
2025-09-04	4.731800	4.758800	4.700100	4.700100	-2.888%	2,094	+63.188%
2025-09-03	4.610300	4.839900	4.560000	4.839900	+4.263%	18,726	+58.474%
2025-09-02	4.710000	4.719800	4.630000	4.642000	-3.795%	1,524	+65.231%
2025-08-29	4.717900	4.840000	4.717900	4.825100	+2.859%	718	+58.960%
2025-08-28	4.691000	4.691000	4.691000	4.691000	-1.862%	573	+63.505%
2025-08-27	4.670000	4.830000	4.670000	4.780000	-0.417%	3,189	+60.460%
2025-08-26	4.666100	4.800000	4.666100	4.800000	+3.031%	795	+59.792%
2025-08-25	4.830000	4.830000	4.658800	4.658800	-0.347%	2,095	+64.635%
2025-08-22	4.700000	4.700000	4.675000	4.675000	-0.330%	601	+64.064%
2025-08-21	4.690500	4.690500	4.690500	4.690500	-1.044%	121	+63.522%
2025-08-20	4.830000	4.835000	4.740000	4.740000	-1.863%	1,987	+61.814%
2025-08-19	4.830000	4.830000	4.830000	4.830000	+0.083%	851	+58.799%
2025-08-18	4.690000	4.826000	4.640200	4.826000	+3.340%	1,747	+58.931%
2025-08-15	4.720000	4.720000	4.670000	4.670000	+0.430%	1,030	+64.240%
2025-08-14	4.620100	4.800000	4.620100	4.650000	-0.747%	11,340	+64.946%
2025-08-13	4.725000	4.725000	4.685000	4.685000	+1.188%	1,562	+63.714%
2025-08-11	4.630000	4.690000	4.630000	4.630000	-0.430%	6,039	+65.659%
2025-08-08	4.750000	4.750000	4.600000	4.650000	-2.311%	6,754	+64.946%
2025-08-07	4.600200	4.768500	4.600200	4.760000	+2.366%	5,093	+61.134%
2025-08-06	4.370000	4.770000	4.370000	4.650000	+6.700%	10,720	+64.946%
2025-08-05	4.250000	4.710800	4.250000	4.358000	+2.980%	10,069	+75.998%
2025-08-04	4.375000	4.503000	4.230000	4.231900	+0.760%	9,049	+81.242%
2025-08-01	4.310000	4.390000	4.200000	4.200000	-1.639%	9,524	+82.619%
2025-07-31	4.751600	4.770000	4.270000	4.270000	-8.219%	37,357	+79.625%
2025-07-30	4.750000	4.750000	4.652400	4.652400	-3.075%	1,097	+64.861%
2025-07-29	4.770000	4.880000	4.770000	4.800000	-1.437%	719	+59.792%
2025-07-28	4.860000	4.870000	4.650000	4.870000	+2.311%	2,670	+57.495%
2025-07-25	4.830000	4.850000	4.760000	4.760000	-1.856%	2,601	+61.134%
2025-07-24	4.747200	4.850000	4.747200	4.850000	+3.854%	472	+58.144%
2025-07-23	4.756600	4.860000	4.670000	4.670000	-0.426%	527	+64.240%
2025-07-22	4.592800	4.690000	4.592800	4.690000	-0.633%	1,108	+63.539%
2025-07-21	4.800000	4.800000	4.600000	4.719900	+2.384%	2,086	+62.503%
2025-07-18	4.530000	4.830000	4.530000	4.610000	-0.647%	14,774	+66.377%
2025-07-17	4.510000	4.799900	4.510000	4.640000	+2.655%	12,118	+65.302%
2025-07-16	4.550000	4.850000	4.510000	4.520000	-0.895%	11,144	+69.690%
2025-07-15	4.540000	4.590000	4.540000	4.560800	-1.918%	3,413	+68.172%
2025-07-14	4.540000	4.690000	4.540000	4.650000	+1.087%	8,226	+64.946%
2025-07-11	4.550000	4.600000	4.540000	4.600000	-0.433%	3,342	+66.739%
2025-07-10	4.520000	4.750000	4.520000	4.620000	-0.645%	6,346	+66.017%
2025-07-09	4.600000	4.650000	4.510000	4.650000	+1.974%	10,255	+64.946%
2025-07-08	4.665000	4.670000	4.560000	4.560000	-3.390%	2,642	+68.202%
2025-07-07	4.700000	4.720000	4.700000	4.720000	+1.288%	4,847	+62.500%
2025-07-03	4.650000	4.780000	4.650000	4.660000	-1.895%	6,302	+64.592%
2025-07-02	4.272800	4.750000	4.272800	4.750000	+12.028%	95,169	+61.474%
2025-07-01	4.273000	4.273000	4.240000	4.240000	+0.236%	622	+80.896%
2025-06-30	4.260000	4.260000	4.230000	4.230000	0.000%	711	+81.324%
2025-06-27	4.206500	4.440000	4.206500	4.230000	-1.399%	11,458	+81.324%
2025-06-26	4.180000	4.510000	4.050000	4.290000	+3.249%	132,734	+78.788%
2025-06-25	4.300000	4.700000	4.040000	4.155000	-3.819%	264,495	+84.597%
2025-06-24	4.220200	4.320000	4.220200	4.320000	+1.647%	5,556	+77.546%
2025-06-23	4.212400	4.250000	4.212400	4.250000	+1.918%	2,517	+80.471%
2025-06-20	4.260000	4.290000	4.150000	4.170000	-1.882%	18,861	+83.933%
2025-06-18	4.308400	4.400000	4.200000	4.250000	+1.675%	6,242	+80.471%
2025-06-17	4.160000	4.235000	4.160000	4.180000	+0.240%	1,694	+83.493%
2025-06-16	4.178000	4.230000	4.160000	4.170000	-1.885%	1,003	+83.933%
2025-06-13	4.150000	4.260000	4.150000	4.250100	-1.845%	1,986	+80.466%
2025-06-12	4.300000	4.360000	4.250200	4.330000	+0.231%	7,116	+77.136%
2025-06-11	4.040000	4.440000	4.040000	4.320000	+0.304%	12,343	+77.546%
2025-06-10	4.300000	4.345000	4.040000	4.306900	-0.533%	25,804	+78.086%
2025-06-09	4.220000	4.370000	4.200000	4.330000	+1.746%	23,901	+77.136%
2025-06-06	4.030000	4.390000	4.030000	4.255700	-1.260%	14,502	+80.229%
2025-06-05	4.220000	4.350000	4.220000	4.310000	+0.065%	16,131	+77.958%
2025-06-04	4.150000	4.310000	4.010000	4.307200	+2.066%	17,885	+78.074%
2025-06-03	4.140000	4.299000	4.140000	4.220000	+0.955%	13,254	+81.754%
2025-06-02	4.050000	4.203000	4.050000	4.180100	+3.212%	5,617	+83.488%
2025-05-30	4.200000	4.230000	4.046300	4.050000	-3.571%	2,803	+89.383%
2025-05-29	4.200000	4.320000	4.159100	4.200000	+1.205%	9,786	+82.619%
2025-05-28	4.070000	4.150600	4.030000	4.150000	+2.978%	4,066	+84.819%
2025-05-27	4.060000	4.079900	3.975900	4.030000	-0.983%	2,570	+90.323%
2025-05-23	3.870000	4.080000	3.868500	4.070000	+3.038%	36,294	+88.452%
2025-05-22	3.890000	3.952000	3.820100	3.950000	+1.282%	25,409	+94.177%
2025-05-21	3.850000	3.924000	3.800000	3.900000	+1.299%	18,834	+96.667%
2025-05-20	3.900000	3.900000	3.750000	3.850000	+0.297%	17,991	+99.221%
2025-05-19	3.760000	3.890000	3.760000	3.838600	+1.016%	18,856	+99.812%
2025-05-16	3.790000	3.910000	3.720000	3.800000	-1.152%	42,110	+101.842%
2025-05-15	3.790000	3.889000	3.650000	3.844300	-1.680%	57,625	+99.516%
2025-05-14	5.160000	5.250000	3.810000	3.910000	-21.328%	231,898	+96.164%
2025-05-13	5.200000	5.290000	4.500000	4.970000	+18.333%	652,744	+54.326%
2025-05-12	4.070000	4.630000	3.860000	4.200000	+4.218%	398,435	+82.619%
2025-05-09	4.000000	4.030000	4.000000	4.030000	+2.269%	784	+90.323%
2025-05-08	4.240100	4.240100	3.940600	3.940600	+1.041%	1,096	+94.640%
2025-05-07	4.235000	4.235000	3.760000	3.900000	-6.475%	11,777	+96.667%
2025-05-06	4.290000	4.290000	4.170000	4.170000	+0.482%	1,807	+83.933%
2025-05-05	4.470000	4.470000	4.140000	4.150000	-2.353%	3,204	+84.819%
2025-05-02	4.240000	4.350000	4.240000	4.250000	+2.163%	3,508	+80.471%
2025-05-01	4.070000	4.160000	4.070000	4.160000	-1.655%	593	+84.375%
2025-04-30	4.300000	4.340000	4.200000	4.230000	0.000%	3,025	+81.324%
2025-04-29	4.250000	4.340000	4.160000	4.230000	-2.759%	3,448	+81.324%
2025-04-28	4.200000	4.364000	4.150000	4.350000	+2.353%	14,714	+76.322%
2025-04-25	4.135000	4.400000	4.135000	4.250000	+4.525%	13,778	+80.471%
2025-04-23	4.066000	4.066000	4.066000	4.066000	-0.829%	633	+88.637%
2025-04-22	4.070000	4.140000	4.040000	4.100000	-1.693%	14,207	+87.073%
2025-04-21	4.220000	4.220000	4.070100	4.170600	+0.739%	4,077	+83.906%
2025-04-17	4.100000	4.140000	4.100000	4.140000	-1.196%	1,312	+85.266%
2025-04-15	4.130000	4.300000	4.130000	4.190100	+0.724%	3,785	+83.051%
2025-04-14	4.270000	4.270000	4.160000	4.160000	+1.463%	3,050	+84.375%
2025-04-11	4.101100	4.101100	4.100000	4.100000	0.000%	679	+87.073%
2025-04-10	4.100000	4.100000	4.100000	4.100000	-1.881%	565	+87.073%
2025-04-09	4.120000	4.275200	4.110000	4.178600	+1.667%	5,531	+83.554%
2025-04-08	4.170000	4.300000	4.100000	4.110100	-1.200%	2,729	+86.613%
2025-04-07	4.180000	4.250000	4.124900	4.160000	-3.030%	4,310	+84.375%
2025-04-04	4.311300	4.375000	4.250000	4.290000	-0.694%	6,340	+78.788%
2025-04-03	4.310100	4.345500	4.310100	4.320000	0.000%	1,435	+77.546%
2025-04-02	4.460000	4.460000	4.320000	4.320000	-2.262%	25,319	+77.546%
2025-04-01	4.410000	4.521200	4.410000	4.420000	+0.683%	6,165	+73.529%
2025-03-31	4.430000	4.430000	4.390000	4.390000	+0.228%	2,200	+74.715%
2025-03-28	4.370000	4.475000	4.370000	4.380000	-1.351%	3,453	+75.114%
2025-03-27	4.580000	4.580000	4.430000	4.440000	-0.448%	1,954	+72.748%
2025-03-26	4.500000	4.550000	4.360000	4.460000	+0.677%	7,518	+71.973%
2025-03-25	4.350100	4.561600	4.350000	4.430000	+4.728%	9,062	+73.138%
2025-03-24	4.580000	4.580000	4.210000	4.230000	-7.642%	8,205	+81.324%
2025-03-21	4.450000	4.580000	4.410000	4.580000	+1.104%	8,860	+67.467%
2025-03-20	4.410000	4.647500	4.410000	4.530000	+2.027%	5,287	+69.316%
2025-03-19	4.470000	4.935400	4.360000	4.440000	+0.909%	31,172	+72.748%
2025-03-18	4.600000	4.990000	4.220000	4.400000	-1.345%	44,016	+74.318%
2025-03-17	5.270000	5.270000	4.460000	4.460000	-0.891%	40,879	+71.973%
2025-03-14	4.350000	4.700000	4.350000	4.500100	+3.928%	14,605	+70.441%
2025-03-13	4.420000	4.420000	4.330000	4.330000	+0.231%	1,025	+77.136%
2025-03-12	4.400000	4.440000	4.320000	4.320000	-1.144%	2,283	+77.546%
2025-03-11	4.350000	4.370000	4.350000	4.370000	-1.131%	752	+75.515%
2025-03-10	4.477939	4.477939	4.370000	4.420000	+1.144%	1,221	+73.529%
2025-03-07	4.630000	4.630000	4.290000	4.370000	-5.411%	6,334	+75.515%
2025-03-06	4.422700	4.620000	4.422700	4.620000	+1.316%	549	+66.017%
2025-03-05	4.400000	4.592700	4.400000	4.560000	+1.786%	4,108	+68.202%
2025-03-04	4.596600	4.620000	4.427500	4.480000	-1.969%	2,733	+71.205%
2025-03-03	4.610000	4.700000	4.480000	4.570000	-0.218%	22,909	+67.834%
2025-02-28	4.660000	4.690000	4.500000	4.580000	-1.505%	11,864	+67.467%
2025-02-27	4.600000	4.690000	4.510100	4.650000	+2.876%	1,452	+64.946%
2025-02-26	4.620800	4.730000	4.520000	4.520000	-2.165%	16,253	+69.690%
2025-02-25	4.620000	4.700000	4.620000	4.620000	-2.532%	1,914	+66.017%
2025-02-24	4.695000	4.740000	4.650000	4.740000	+1.549%	12,203	+61.814%
2025-02-21	4.700000	4.740000	4.667700	4.667700	-0.263%	1,400	+64.321%
2025-02-20	4.650000	4.750000	4.650000	4.680000	-1.266%	2,880	+63.889%
2025-02-19	4.767400	4.770000	4.650000	4.740000	+0.761%	1,590	+61.814%
2025-02-18	4.750000	4.875200	4.704200	4.704200	-0.548%	12,587	+63.046%
2025-02-14	4.930000	4.950000	4.730100	4.730100	-2.573%	968	+62.153%
2025-02-13	4.700100	5.030000	4.700000	4.855000	-1.120%	3,322	+57.981%
2025-02-12	4.800200	4.942800	4.800000	4.910000	+1.656%	2,900	+56.212%
2025-02-11	4.880000	4.901200	4.800000	4.830000	-3.206%	1,346	+58.799%
2025-02-10	4.990000	5.015100	4.720000	4.990000	+4.832%	1,948	+53.707%
2025-02-07	4.960000	5.080000	4.760000	4.760000	-4.073%	4,427	+61.134%
2025-02-06	4.962100	4.962100	4.962100	4.962100	+0.042%	174	+54.572%
2025-02-05	4.940000	4.960000	4.825000	4.960000	+4.012%	3,037	+54.637%
2025-02-04	4.840000	4.930000	4.768000	4.768700	+1.841%	2,327	+60.840%
2025-02-03	5.030000	5.030000	4.670000	4.682500	-4.633%	8,922	+63.801%
2025-01-31	4.913900	4.913900	4.910000	4.910000	0.000%	438	+56.212%
2025-01-30	4.920000	5.090000	4.900000	4.910000	-1.108%	3,557	+56.212%
2025-01-29	5.090000	5.090000	4.965000	4.965000	-1.683%	6,774	+54.481%
2025-01-28	5.159800	5.159800	5.050000	5.050000	-2.697%	447	+51.881%
2025-01-27	5.180000	5.190000	5.180000	5.190000	+1.266%	782	+47.784%
2025-01-24	5.070000	5.189000	5.050000	5.125100	+1.117%	2,562	+49.656%
2025-01-23	5.050100	5.118800	5.050100	5.068500	-1.439%	857	+51.327%
2025-01-22	5.300000	5.300000	5.020000	5.142500	-0.146%	2,276	+49.149%
2025-01-21	5.390000	5.400000	5.150000	5.150000	-4.630%	6,389	+48.932%
2025-01-17	5.450000	5.450000	5.400000	5.400000	+0.559%	2,152	+42.037%
2025-01-16	5.250000	5.490000	5.250000	5.370000	+1.841%	4,400	+42.831%
2025-01-15	5.430000	5.450000	5.250000	5.272900	-2.122%	2,798	+45.461%
2025-01-14	5.350000	5.430000	5.335700	5.387200	-0.052%	2,045	+42.375%
2025-01-13	5.390000	5.409400	5.354400	5.390000	-1.821%	1,903	+42.301%
2025-01-10	5.270000	5.500000	5.250000	5.490000	+4.571%	3,459	+39.709%
2025-01-08	5.324100	5.360000	5.250000	5.250000	-2.144%	1,164	+46.095%
2025-01-07	5.325000	5.450000	5.325000	5.365000	+2.190%	1,939	+42.964%
2025-01-06	5.190000	5.469900	5.140700	5.250000	-1.869%	5,418	+46.095%
2025-01-03	5.350000	5.350000	5.350000	5.350000	+2.984%	1,076	+43.364%
2025-01-02	5.140000	5.255000	5.140000	5.195000	+0.521%	1,332	+47.642%
2024-12-31	5.350000	5.350000	5.168100	5.168100	-3.038%	911	+48.410%
2024-12-30	5.180000	5.350000	4.980100	5.330000	+3.495%	16,279	+43.902%
2024-12-27	5.240000	5.240000	4.980000	5.150000	-1.718%	1,851	+48.932%
2024-12-26	4.960000	5.240000	4.960000	5.240000	+0.963%	23,210	+46.374%
2024-12-24	4.910000	5.190000	4.910000	5.190000	-1.705%	2,385	+47.784%
2024-12-23	5.300000	5.300000	5.190000	5.280000	-0.377%	812	+45.265%
2024-12-20	5.310000	5.310000	5.050000	5.300000	+2.911%	4,860	+44.717%

document.getElementById("jKy5dq").onerror = function(){this.style.display='none';}; .dark-mode .cV1N0d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cV1N0d{ color: #333333; background-color: white; border: 2px solid #333333; }ELSEElectro-Sensors Incstock NASDAQ

ELSE
Electro-Sensors Inc
stock NASDAQ