Espey Mfg. & Electronics Corp. (ESP)
NYSEAMERICAN: ESP · Real-Time Price · USD
39.00
-0.59 (-1.49%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Espey Mfg. & Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.33 | 39.96 | 39.00 | 39.00 | 39.00 | -1.49% | 14,323 |
| Oct 2, 2025 | 39.61 | 40.00 | 38.90 | 39.59 | 39.59 | -0.33% | 11,804 |
| Oct 1, 2025 | 39.69 | 40.06 | 38.90 | 39.72 | 39.72 | 0.28% | 23,093 |
| Sep 30, 2025 | 37.65 | 39.65 | 37.15 | 39.61 | 39.61 | 2.75% | 45,211 |
| Sep 29, 2025 | 39.00 | 39.00 | 36.76 | 38.55 | 38.55 | -1.66% | 66,031 |
| Sep 26, 2025 | 38.50 | 40.24 | 37.90 | 39.20 | 39.20 | 1.82% | 37,011 |
| Sep 25, 2025 | 40.28 | 41.03 | 38.40 | 38.50 | 38.50 | -5.87% | 35,966 |
| Sep 24, 2025 | 41.91 | 41.91 | 39.65 | 40.90 | 40.90 | -2.62% | 41,980 |
| Sep 23, 2025 | 43.03 | 43.59 | 41.30 | 42.00 | 42.00 | -3.69% | 53,448 |
| Sep 22, 2025 | 43.64 | 44.67 | 41.00 | 43.61 | 43.61 | -5.18% | 67,226 |
| Sep 19, 2025 | 42.61 | 45.99 | 41.27 | 45.99 | 45.99 | 3.12% | 85,485 |
| Sep 18, 2025 | 45.73 | 45.94 | 42.27 | 44.60 | 43.65 | -1.52% | 82,599 |
| Sep 17, 2025 | 49.50 | 49.82 | 43.10 | 45.29 | 44.33 | -12.42% | 165,313 |
| Sep 16, 2025 | 52.46 | 52.94 | 50.77 | 51.71 | 50.61 | -1.43% | 30,326 |
| Sep 15, 2025 | 52.60 | 55.00 | 51.82 | 52.46 | 51.34 | -0.15% | 38,140 |
| Sep 12, 2025 | 49.95 | 52.54 | 49.80 | 52.54 | 51.42 | 5.48% | 41,169 |
| Sep 11, 2025 | 50.10 | 51.00 | 49.20 | 49.81 | 48.75 | 1.40% | 30,279 |
| Sep 10, 2025 | 49.29 | 51.00 | 48.80 | 49.12 | 48.08 | -0.20% | 30,811 |
| Sep 9, 2025 | 48.00 | 49.34 | 46.57 | 49.22 | 48.17 | 2.65% | 60,437 |
| Sep 8, 2025 | 49.67 | 49.67 | 46.00 | 47.95 | 46.93 | -4.33% | 33,059 |
| Sep 5, 2025 | 49.72 | 51.75 | 48.96 | 50.12 | 49.05 | 1.83% | 16,522 |
| Sep 4, 2025 | 48.80 | 49.22 | 47.95 | 49.22 | 48.17 | 3.08% | 14,725 |
| Sep 3, 2025 | 46.46 | 49.25 | 46.27 | 47.75 | 46.73 | 2.78% | 33,701 |
| Sep 2, 2025 | 46.46 | 46.46 | 45.24 | 46.46 | 45.47 | - | 20,916 |
| Aug 29, 2025 | 46.81 | 46.95 | 46.36 | 46.46 | 45.47 | -1.69% | 8,807 |
| Aug 28, 2025 | 47.35 | 47.83 | 46.50 | 47.26 | 46.25 | 0.49% | 14,491 |
| Aug 27, 2025 | 45.58 | 47.75 | 45.58 | 47.03 | 46.03 | 4.09% | 18,421 |
| Aug 26, 2025 | 46.50 | 47.00 | 45.11 | 45.18 | 44.22 | -1.48% | 14,148 |
| Aug 25, 2025 | 46.95 | 46.98 | 44.37 | 45.86 | 44.88 | -2.43% | 18,878 |
| Aug 22, 2025 | 46.03 | 48.58 | 46.03 | 47.00 | 46.00 | 2.91% | 23,043 |
| Aug 21, 2025 | 45.03 | 46.48 | 43.60 | 45.67 | 44.70 | 1.24% | 16,326 |
| Aug 20, 2025 | 44.59 | 45.85 | 43.20 | 45.11 | 44.15 | 0.27% | 14,913 |
| Aug 19, 2025 | 45.03 | 45.90 | 43.15 | 44.99 | 44.03 | -1.73% | 25,435 |
| Aug 18, 2025 | 46.52 | 46.54 | 44.61 | 45.78 | 44.81 | -0.26% | 12,319 |
| Aug 15, 2025 | 43.22 | 45.90 | 43.22 | 45.90 | 44.92 | 5.86% | 30,496 |
| Aug 14, 2025 | 46.47 | 46.67 | 43.36 | 43.36 | 42.44 | -8.70% | 17,199 |
| Aug 13, 2025 | 46.15 | 47.68 | 45.51 | 47.49 | 46.48 | 2.73% | 18,687 |
| Aug 12, 2025 | 45.15 | 46.24 | 44.23 | 46.23 | 45.25 | 2.99% | 16,535 |
| Aug 11, 2025 | 42.90 | 46.30 | 42.90 | 44.89 | 43.94 | 4.32% | 15,297 |
| Aug 8, 2025 | 42.51 | 45.00 | 41.78 | 43.03 | 42.11 | 0.16% | 22,296 |
| Aug 7, 2025 | 45.85 | 46.51 | 42.68 | 42.96 | 42.05 | -6.10% | 33,952 |
| Aug 6, 2025 | 46.23 | 46.78 | 43.93 | 45.75 | 44.78 | -2.64% | 19,767 |
| Aug 5, 2025 | 46.41 | 47.00 | 44.79 | 46.99 | 45.99 | 1.29% | 22,732 |
| Aug 4, 2025 | 47.06 | 48.14 | 46.39 | 46.39 | 45.40 | -0.11% | 20,432 |
| Aug 1, 2025 | 43.42 | 46.44 | 43.42 | 46.44 | 45.45 | 5.55% | 29,467 |
| Jul 31, 2025 | 43.74 | 44.04 | 41.12 | 44.00 | 43.06 | 0.59% | 54,881 |
| Jul 30, 2025 | 47.00 | 47.39 | 42.55 | 43.74 | 42.81 | -6.96% | 62,252 |
| Jul 29, 2025 | 47.94 | 48.71 | 46.58 | 47.01 | 46.01 | -2.08% | 26,228 |
| Jul 28, 2025 | 51.63 | 51.72 | 46.74 | 48.01 | 46.99 | -8.10% | 58,065 |
| Jul 25, 2025 | 50.01 | 52.25 | 49.50 | 52.24 | 51.13 | 4.92% | 24,217 |