Espey Mfg. & Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	61.00	62.15	60.13	61.37	-	2.05%	25,125
Feb 9, 2026	56.58	60.80	56.55	60.14	60.14	5.75%	50,230
Feb 6, 2026	57.27	58.01	55.87	56.87	56.87	-0.49%	19,314
Feb 5, 2026	56.69	59.67	55.70	57.15	57.15	0.26%	25,531
Feb 4, 2026	56.20	57.18	55.00	57.00	57.00	-2.20%	25,456
Feb 3, 2026	54.16	58.28	53.01	58.28	58.28	8.47%	21,152
Feb 2, 2026	52.00	54.50	51.89	53.73	53.73	1.63%	9,732
Jan 30, 2026	53.99	55.15	52.63	52.87	52.87	-4.13%	12,151
Jan 29, 2026	53.58	55.15	52.14	55.15	55.15	2.13%	9,722
Jan 28, 2026	53.80	55.00	52.61	54.00	54.00	2.00%	12,257
Jan 27, 2026	51.86	53.53	51.86	52.94	52.94	-0.30%	9,603
Jan 26, 2026	55.00	55.00	52.07	53.10	53.10	-2.75%	13,066
Jan 23, 2026	54.72	55.23	53.93	54.60	54.60	1.30%	11,987
Jan 22, 2026	53.75	56.10	52.51	53.90	53.90	0.47%	29,046
Jan 21, 2026	52.40	53.68	51.63	53.65	53.65	3.01%	13,860
Jan 20, 2026	53.19	53.19	50.91	52.08	52.08	-3.02%	28,784
Jan 16, 2026	52.57	54.25	51.94	53.70	53.70	3.41%	20,473
Jan 15, 2026	48.79	51.93	48.79	51.93	51.93	6.83%	16,765
Jan 14, 2026	48.10	49.14	48.05	48.61	48.61	1.19%	9,468
Jan 13, 2026	48.32	48.95	47.16	48.04	48.04	0.84%	14,450
Jan 12, 2026	47.94	48.59	47.36	47.64	47.64	0.68%	37,908
Jan 9, 2026	45.44	47.75	45.44	47.32	47.32	3.54%	22,881
Jan 8, 2026	46.68	47.70	45.37	45.70	45.70	-2.25%	60,192
Jan 7, 2026	47.51	47.51	45.50	46.75	46.75	4.38%	15,204
Jan 6, 2026	47.03	47.38	44.20	44.79	44.79	-4.58%	21,873
Jan 5, 2026	47.50	48.00	46.94	46.94	46.94	0.11%	22,628
Jan 2, 2026	47.13	47.51	46.64	46.89	46.89	-0.51%	14,839
Dec 31, 2025	47.49	47.77	46.27	47.13	47.13	0.38%	4,202
Dec 30, 2025	46.71	47.38	46.34	46.95	46.95	1.82%	11,163
Dec 29, 2025	45.08	46.24	44.99	46.11	46.11	1.68%	13,053
Dec 26, 2025	46.02	47.19	45.07	45.35	45.35	-1.84%	14,649
Dec 24, 2025	45.91	46.20	45.40	46.20	46.20	1.76%	4,621
Dec 23, 2025	45.32	45.74	45.20	45.40	45.40	0.18%	6,220
Dec 22, 2025	45.03	46.45	44.27	45.32	45.32	5.42%	19,968
Dec 19, 2025	43.81	44.01	42.38	42.99	42.99	-2.45%	22,431
Dec 18, 2025	43.92	44.33	42.50	44.07	43.82	2.49%	10,451
Dec 17, 2025	43.04	43.59	42.04	43.00	42.76	0.09%	15,484
Dec 16, 2025	44.50	44.76	42.96	42.96	42.72	-3.63%	10,239
Dec 15, 2025	44.82	45.00	44.30	44.58	44.33	2.60%	14,092
Dec 12, 2025	44.14	44.46	43.07	43.45	43.20	-1.25%	12,528
Dec 11, 2025	43.00	44.00	42.50	44.00	43.75	2.35%	21,556
Dec 10, 2025	42.50	44.30	42.22	42.99	42.75	2.43%	50,701
Dec 9, 2025	41.30	43.46	41.30	41.97	41.73	1.38%	17,495
Dec 8, 2025	42.69	43.30	41.40	41.40	41.16	-2.66%	9,744
Dec 5, 2025	42.21	43.25	41.35	42.53	42.29	1.87%	6,143
Dec 4, 2025	40.66	42.85	40.66	41.75	41.51	4.11%	18,428
Dec 3, 2025	39.15	41.44	38.75	40.10	39.87	2.43%	15,858
Dec 2, 2025	38.83	40.80	38.75	39.15	38.93	0.98%	28,890
Dec 1, 2025	38.50	39.16	38.50	38.77	38.55	-0.79%	7,630
Nov 28, 2025	39.29	39.84	38.48	39.08	38.86	1.03%	8,237