Espey Mfg. & Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	38.59	39.78	38.39	38.68	38.46	0.29%	13,208
Nov 25, 2025	37.50	38.95	37.50	38.57	38.35	2.85%	11,396
Nov 24, 2025	37.87	38.38	37.50	37.50	37.29	-1.32%	18,542
Nov 21, 2025	38.54	38.54	38.00	38.00	37.78	-2.16%	1,774
Nov 20, 2025	38.89	39.02	38.07	38.84	38.62	0.49%	11,326
Nov 19, 2025	39.05	39.43	38.65	38.65	38.43	0.08%	11,279
Nov 18, 2025	38.31	39.19	37.12	38.62	38.40	0.81%	17,295
Nov 17, 2025	38.45	39.45	38.21	38.31	38.09	0.45%	20,410
Nov 14, 2025	37.89	38.50	37.47	38.14	37.92	0.10%	13,723
Nov 13, 2025	38.60	38.60	37.76	38.10	37.88	0.93%	12,948
Nov 12, 2025	38.00	38.60	37.10	37.75	37.54	-0.34%	12,340
Nov 11, 2025	38.05	38.05	37.12	37.88	37.66	0.77%	20,727
Nov 10, 2025	37.50	38.25	37.12	37.59	37.38	0.05%	14,128
Nov 7, 2025	38.00	38.27	37.01	37.57	37.36	0.99%	8,641
Nov 6, 2025	37.44	38.33	36.82	37.20	36.99	-0.35%	10,192