Espey Mfg. & Electronics Corp. (ESP)
NYSEAMERICAN: ESP · Real-Time Price · USD
37.77
-0.91 (-2.35%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Espey Mfg. & Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202538.2738.8137.7737.7737.77-2.35%11,922
Oct 27, 202539.4739.4838.0038.6838.68-0.77%18,183
Oct 24, 202538.0039.2138.0038.9838.981.80%6,952
Oct 23, 202537.3038.4837.1538.2938.292.52%31,616
Oct 22, 202536.8737.7336.5037.3537.351.03%18,136
Oct 21, 202537.0038.1836.5036.9736.97-1.94%19,292
Oct 20, 202536.6338.0636.6337.7037.703.51%8,894
Oct 17, 202536.4537.5436.0036.4236.42-0.22%18,922
Oct 16, 202538.5138.9736.0336.5036.50-5.19%22,602
Oct 15, 202537.0039.1937.0038.5038.504.48%36,570
Oct 14, 202536.0737.3436.0736.8536.850.16%16,880
Oct 13, 202538.0238.3336.3336.7936.79-3.64%29,700
Oct 10, 202538.9239.9437.3538.1838.18-0.86%19,571
Oct 9, 202538.5039.5238.5038.5138.510.21%25,763
Oct 8, 202538.4738.9938.2938.4338.43-0.49%19,546
Oct 7, 202538.3538.7938.1438.6238.621.63%11,630
Oct 6, 202539.2539.2537.8538.0038.00-2.56%21,486
Oct 3, 202539.3339.9639.0039.0039.00-1.49%14,323
Oct 2, 202539.6140.0038.9039.5939.59-0.33%11,804
Oct 1, 202539.6940.0638.9039.7239.720.28%23,093
Sep 30, 202537.6539.6537.1539.6139.612.75%45,211
Sep 29, 202539.0039.0036.7638.5538.55-1.66%66,031
Sep 26, 202538.5040.2437.9039.2039.201.82%37,011
Sep 25, 202540.2841.0338.4038.5038.50-5.87%35,966
Sep 24, 202541.9141.9139.6540.9040.90-2.62%41,980
Sep 23, 202543.0343.5941.3042.0042.00-3.69%53,448
Sep 22, 202543.6444.6741.0043.6143.61-5.18%67,226
Sep 19, 202542.6145.9941.2745.9945.993.12%85,485
Sep 18, 202545.7345.9442.2744.6043.65-1.52%82,599
Sep 17, 202549.5049.8243.1045.2944.33-12.42%165,313
Sep 16, 202552.4652.9450.7751.7150.61-1.43%30,326
Sep 15, 202552.6055.0051.8252.4651.34-0.15%38,140
Sep 12, 202549.9552.5449.8052.5451.425.48%41,169
Sep 11, 202550.1051.0049.2049.8148.751.40%30,279
Sep 10, 202549.2951.0048.8049.1248.08-0.20%30,811
Sep 9, 202548.0049.3446.5749.2248.172.65%60,437
Sep 8, 202549.6749.6746.0047.9546.93-4.33%33,059
Sep 5, 202549.7251.7548.9650.1249.051.83%16,522
Sep 4, 202548.8049.2247.9549.2248.173.08%14,725
Sep 3, 202546.4649.2546.2747.7546.732.78%33,701
Sep 2, 202546.4646.4645.2446.4645.47-20,916
Aug 29, 202546.8146.9546.3646.4645.47-1.69%8,807
Aug 28, 202547.3547.8346.5047.2646.250.49%14,491
Aug 27, 202545.5847.7545.5847.0346.034.09%18,421
Aug 26, 202546.5047.0045.1145.1844.22-1.48%14,148
Aug 25, 202546.9546.9844.3745.8644.88-2.43%18,878
Aug 22, 202546.0348.5846.0347.0046.002.91%23,043
Aug 21, 202545.0346.4843.6045.6744.701.24%16,326
Aug 20, 202544.5945.8543.2045.1144.150.27%14,913
Aug 19, 202545.0345.9043.1544.9944.03-1.73%25,435