Espey Mfg. & Electronics Corp. (ESP)
NYSEAMERICAN: ESP · Real-Time Price · USD
60.00
+2.07 (3.57%)
At close: Mar 2, 2026, 4:00 PM EST
60.00
0.00 (0.00%)
After-hours: Mar 2, 2026, 6:30 PM EST
Espey Mfg. & Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 57.68 | 61.00 | 57.68 | 60.00 | 60.00 | 3.57% | 23,239 |
| Feb 27, 2026 | 59.11 | 59.14 | 57.85 | 57.93 | 57.93 | -2.41% | 11,173 |
| Feb 26, 2026 | 59.54 | 59.95 | 57.80 | 59.36 | 59.36 | 1.47% | 9,735 |
| Feb 25, 2026 | 59.00 | 59.20 | 57.00 | 58.50 | 58.50 | 0.86% | 17,389 |
| Feb 24, 2026 | 56.80 | 59.00 | 56.60 | 58.00 | 58.00 | 0.80% | 7,795 |
| Feb 23, 2026 | 57.77 | 58.00 | 56.30 | 57.54 | 57.54 | -0.88% | 12,989 |
| Feb 20, 2026 | 59.13 | 60.51 | 56.33 | 58.05 | 58.05 | -0.74% | 22,441 |
| Feb 19, 2026 | 57.51 | 60.74 | 57.51 | 58.48 | 58.48 | 2.87% | 39,277 |
| Feb 18, 2026 | 57.85 | 60.84 | 56.60 | 56.85 | 56.85 | -2.87% | 55,558 |
| Feb 17, 2026 | 52.41 | 59.17 | 51.91 | 58.53 | 58.53 | 11.68% | 44,776 |
| Feb 13, 2026 | 49.52 | 52.41 | 48.80 | 52.41 | 52.41 | 3.78% | 36,189 |
| Feb 12, 2026 | 56.57 | 56.57 | 49.62 | 50.50 | 50.50 | -10.76% | 31,732 |
| Feb 11, 2026 | 58.89 | 60.64 | 51.46 | 56.59 | 56.59 | -8.73% | 56,633 |
| Feb 10, 2026 | 61.00 | 62.15 | 60.13 | 62.00 | 62.00 | 3.09% | 33,068 |
| 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 |