Espey Mfg. & Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	53.80	55.00	52.61	54.00	53.76	2.00%	12,257
Jan 27, 2026	51.86	53.53	51.86	52.94	52.70	-0.30%	9,804
Jan 26, 2026	55.00	55.00	52.07	53.10	52.86	-2.75%	13,067
Jan 23, 2026	54.72	55.23	53.93	54.60	54.36	1.30%	11,991
Jan 22, 2026	53.75	56.10	52.51	53.90	53.66	0.47%	29,066
Jan 21, 2026	52.40	53.68	51.63	53.65	53.41	3.01%	14,629
Jan 20, 2026	53.19	53.19	50.91	52.08	51.85	-3.02%	28,784
Jan 16, 2026	52.57	54.25	51.94	53.70	53.46	3.41%	20,539
Jan 15, 2026	48.79	51.93	48.79	51.93	51.70	6.83%	16,765
Jan 14, 2026	48.10	49.14	48.05	48.61	48.39	1.19%	9,738
Jan 13, 2026	48.32	48.95	47.16	48.04	47.83	0.84%	14,450
Jan 12, 2026	47.94	48.59	47.36	47.64	47.43	0.68%	37,908
Jan 9, 2026	45.44	47.75	45.44	47.32	47.11	3.54%	22,881
Jan 8, 2026	46.68	47.70	45.37	45.70	45.50	-2.25%	60,192