Espey Mfg. & Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	59.49	61.70	59.00	59.51	59.51	0.02%	14,886
Apr 9, 2026	57.31	59.50	56.77	59.50	59.50	2.89%	10,488
Apr 8, 2026	57.62	59.35	57.21	57.83	57.83	2.17%	18,588
Apr 7, 2026	57.49	57.51	55.61	56.60	56.60	0.28%	17,139
Apr 6, 2026	56.24	57.35	56.00	56.44	56.44	-0.56%	10,968
Apr 2, 2026	56.20	57.02	55.00	56.76	56.76	-0.46%	10,049
Apr 1, 2026	54.51	57.12	54.51	57.02	57.02	2.89%	8,817
Mar 31, 2026	55.02	56.50	54.75	55.42	55.42	0.95%	18,863
Mar 30, 2026	56.30	56.47	54.47	54.90	54.90	-2.35%	17,880
Mar 27, 2026	56.40	57.00	55.28	56.22	56.22	0.79%	9,701
Mar 26, 2026	57.00	57.45	53.95	55.78	55.78	-2.14%	24,272
Mar 25, 2026	56.50	57.01	55.64	57.00	57.00	2.70%	7,867
Mar 24, 2026	53.99	55.50	53.25	55.50	55.50	1.35%	18,101
Mar 23, 2026	55.00	55.21	52.50	54.76	54.76	2.34%	19,620
Mar 20, 2026	56.48	56.48	52.20	53.51	53.51	-4.84%	17,858
Mar 19, 2026	56.05	56.23	54.55	56.23	55.98	0.86%	8,152
Mar 18, 2026	56.10	57.59	55.27	55.75	55.50	-0.05%	11,489
Mar 17, 2026	55.45	56.79	55.10	55.78	55.53	0.52%	8,884
Mar 16, 2026	57.00	57.98	54.85	55.49	55.24	-4.33%	26,814
Mar 13, 2026	55.85	58.00	55.30	58.00	57.74	6.72%	24,944
Mar 12, 2026	55.69	57.42	54.23	54.35	54.11	-3.48%	20,104
Mar 11, 2026	57.11	58.52	56.24	56.31	56.06	-3.69%	9,097
Mar 10, 2026	56.50	58.70	56.27	58.47	58.21	6.02%	25,147
Mar 9, 2026	54.63	55.90	53.30	55.15	54.90	-2.90%	16,022
Mar 6, 2026	53.76	57.59	53.45	56.80	56.55	5.17%	28,034
Mar 5, 2026	57.07	58.50	53.60	54.01	53.77	-5.33%	28,397
Mar 4, 2026	57.83	58.94	57.05	57.05	56.80	-3.24%	6,444
Mar 3, 2026	59.80	60.55	57.50	58.96	58.70	-1.73%	14,569
Mar 2, 2026	57.68	61.00	57.68	60.00	59.73	3.57%	23,239
Feb 27, 2026	59.11	59.14	57.85	57.93	57.67	-2.41%	11,175
Feb 26, 2026	59.54	59.95	57.80	59.36	59.10	1.47%	9,798
Feb 25, 2026	59.00	59.20	57.00	58.50	58.24	0.86%	17,409
Feb 24, 2026	56.80	59.00	56.60	58.00	57.74	0.80%	7,795
Feb 23, 2026	57.77	58.00	56.30	57.54	57.28	-0.88%	12,989
Feb 20, 2026	59.13	60.51	56.33	58.05	57.79	-0.74%	22,441
Feb 19, 2026	57.51	60.74	57.51	58.48	58.22	2.87%	39,277
Feb 18, 2026	57.85	60.84	56.60	56.85	56.60	-2.87%	55,566
Feb 17, 2026	52.41	59.17	51.91	58.53	58.27	11.68%	44,980
Feb 13, 2026	49.52	52.41	48.80	52.41	52.18	3.78%	36,189
Feb 12, 2026	56.57	56.57	49.62	50.50	50.28	-10.76%	31,792
Feb 11, 2026	58.89	60.64	51.46	56.59	56.34	-8.73%	56,785
Feb 10, 2026	61.00	62.15	60.13	62.00	61.72	3.09%	35,583
Feb 9, 2026	56.58	60.80	56.55	60.14	59.87	5.75%	50,234
Feb 6, 2026	57.27	58.01	55.87	56.87	56.62	-0.49%	19,319
Feb 5, 2026	56.69	59.67	55.70	57.15	56.90	0.26%	25,535
Feb 4, 2026	56.20	57.18	55.00	57.00	56.75	-2.20%	25,456
Feb 3, 2026	54.16	58.28	53.01	58.28	58.02	8.47%	21,156
Feb 2, 2026	52.00	54.50	51.89	53.73	53.49	1.63%	9,739
Jan 30, 2026	53.99	55.15	52.63	52.87	52.63	-4.13%	12,151
Jan 29, 2026	53.58	55.15	52.14	55.15	54.90	2.13%	9,722