Espey Mfg. & Electronics Corp. (ESP)
NYSEAMERICAN: ESP · Real-Time Price · USD
29.40
+0.15 (0.51%)
Jan 17, 2025, 4:00 PM EST - Market closed
Espey Mfg. & Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 29.19 | 29.60 | 28.93 | 29.40 | 29.40 | 0.51% | 6,775 |
| Jan 16, 2025 | 28.59 | 29.25 | 28.36 | 29.25 | 29.25 | 2.67% | 5,436 |
| Jan 15, 2025 | 29.00 | 29.00 | 28.09 | 28.49 | 28.49 | 3.00% | 10,883 |
| Jan 14, 2025 | 27.23 | 28.09 | 27.23 | 27.66 | 27.66 | 1.58% | 4,662 |
| Jan 13, 2025 | 27.02 | 28.08 | 26.93 | 27.23 | 27.23 | -1.02% | 16,324 |
| Jan 10, 2025 | 28.00 | 28.00 | 26.90 | 27.51 | 27.51 | -0.61% | 6,671 |
| Jan 8, 2025 | 28.07 | 28.09 | 27.06 | 27.68 | 27.68 | 0.79% | 3,387 |
| Jan 7, 2025 | 28.31 | 28.65 | 27.30 | 27.46 | 27.46 | -3.00% | 9,166 |
| Jan 6, 2025 | 28.90 | 29.47 | 27.77 | 28.31 | 28.31 | -2.11% | 27,389 |
| Jan 3, 2025 | 29.67 | 29.67 | 28.92 | 28.92 | 28.92 | -1.53% | 10,312 |
| Jan 2, 2025 | 29.86 | 30.29 | 29.30 | 29.37 | 29.37 | -2.59% | 17,634 |
| Dec 31, 2024 | 29.97 | 30.66 | 29.50 | 30.15 | 30.15 | -0.33% | 18,486 |
| Dec 30, 2024 | 30.04 | 30.50 | 29.17 | 30.25 | 30.25 | -1.71% | 35,270 |
| Dec 27, 2024 | 30.00 | 31.75 | 29.40 | 30.78 | 30.78 | 2.51% | 44,377 |
| Dec 26, 2024 | 28.66 | 31.00 | 28.66 | 30.02 | 30.02 | 4.44% | 27,662 |
| Dec 24, 2024 | 28.40 | 28.75 | 27.60 | 28.75 | 28.75 | 3.03% | 16,888 |
| Dec 23, 2024 | 27.56 | 28.20 | 27.00 | 27.90 | 27.90 | 0.50% | 29,957 |
| Dec 20, 2024 | 27.44 | 28.83 | 27.44 | 27.76 | 27.76 | -1.14% | 14,290 |
| Dec 19, 2024 | 27.50 | 28.08 | 27.44 | 28.08 | 27.83 | 2.41% | 18,149 |
| Dec 18, 2024 | 28.04 | 28.04 | 27.42 | 27.42 | 27.18 | -1.05% | 14,300 |
| Dec 17, 2024 | 27.77 | 28.10 | 27.56 | 27.71 | 27.46 | -0.82% | 12,070 |
| Dec 16, 2024 | 28.54 | 29.47 | 27.70 | 27.94 | 27.69 | -2.03% | 14,346 |
| Dec 13, 2024 | 28.60 | 29.09 | 26.38 | 28.52 | 28.27 | -0.18% | 47,598 |
| Dec 12, 2024 | 29.11 | 29.50 | 28.57 | 28.57 | 28.32 | -1.89% | 11,093 |
| Dec 11, 2024 | 28.87 | 29.50 | 28.86 | 29.12 | 28.86 | 0.55% | 14,710 |
| Dec 10, 2024 | 28.96 | 29.55 | 28.94 | 28.96 | 28.70 | -1.33% | 15,110 |
| Dec 9, 2024 | 29.92 | 29.92 | 28.85 | 29.35 | 29.09 | -1.74% | 19,947 |
| Dec 6, 2024 | 29.97 | 30.52 | 29.54 | 29.87 | 29.60 | 0.71% | 18,598 |
| Dec 5, 2024 | 30.02 | 30.40 | 29.50 | 29.66 | 29.40 | -2.18% | 19,227 |
| Dec 4, 2024 | 29.78 | 30.75 | 29.51 | 30.32 | 30.05 | 1.92% | 27,219 |
| Dec 3, 2024 | 29.10 | 29.83 | 28.40 | 29.75 | 29.48 | 3.73% | 31,318 |
| Dec 2, 2024 | 30.24 | 30.41 | 28.68 | 28.68 | 28.42 | -4.97% | 29,649 |
| Nov 29, 2024 | 30.00 | 30.66 | 30.00 | 30.18 | 29.91 | 0.53% | 7,837 |
| Nov 27, 2024 | 30.50 | 30.59 | 29.80 | 30.02 | 29.75 | -1.22% | 10,269 |
| Nov 26, 2024 | 28.80 | 30.59 | 28.71 | 30.39 | 30.12 | 5.45% | 37,425 |
| Nov 25, 2024 | 30.12 | 31.10 | 28.82 | 28.82 | 28.56 | -2.24% | 43,576 |
| Nov 22, 2024 | 28.87 | 31.17 | 28.72 | 29.48 | 29.22 | 1.87% | 41,534 |
| Nov 21, 2024 | 30.16 | 30.35 | 28.30 | 28.94 | 28.68 | -2.39% | 71,180 |
| Nov 20, 2024 | 29.99 | 29.99 | 28.75 | 29.65 | 29.39 | -1.20% | 33,874 |
| Nov 19, 2024 | 29.43 | 31.86 | 29.43 | 30.01 | 29.74 | 0.37% | 57,929 |
| Nov 18, 2024 | 29.25 | 29.90 | 27.27 | 29.90 | 29.63 | 0.91% | 110,486 |
| Nov 15, 2024 | 29.61 | 30.13 | 28.09 | 29.63 | 29.37 | -1.69% | 47,077 |
| Nov 14, 2024 | 31.33 | 32.00 | 29.64 | 30.14 | 29.87 | -2.81% | 37,413 |
| Nov 13, 2024 | 30.67 | 32.00 | 30.42 | 31.01 | 30.73 | 0.16% | 28,591 |
| Nov 12, 2024 | 30.98 | 31.80 | 29.75 | 30.96 | 30.68 | -2.79% | 75,846 |
| Nov 11, 2024 | 32.00 | 32.00 | 30.88 | 31.85 | 31.57 | -0.41% | 39,856 |
| Nov 8, 2024 | 31.79 | 32.81 | 31.63 | 31.98 | 31.70 | 1.11% | 17,608 |
| Nov 7, 2024 | 31.94 | 32.63 | 31.63 | 31.63 | 31.35 | -1.77% | 34,504 |
| Nov 6, 2024 | 32.55 | 33.00 | 31.66 | 32.20 | 31.91 | -1.68% | 32,340 |
| Nov 5, 2024 | 32.90 | 32.90 | 32.26 | 32.75 | 32.46 | -0.15% | 15,648 |
| Nov 4, 2024 | 31.64 | 32.90 | 31.64 | 32.80 | 32.51 | 4.13% | 29,780 |
| Nov 1, 2024 | 31.40 | 31.53 | 30.88 | 31.50 | 31.22 | 0.64% | 5,514 |
| Oct 31, 2024 | 30.27 | 31.32 | 30.02 | 31.30 | 31.02 | 3.13% | 28,224 |
| Oct 30, 2024 | 30.34 | 31.00 | 30.34 | 30.35 | 30.08 | -1.04% | 4,464 |
| Oct 29, 2024 | 30.81 | 31.10 | 30.17 | 30.67 | 30.40 | -1.82% | 18,300 |
| Oct 28, 2024 | 30.90 | 31.36 | 30.58 | 31.24 | 30.96 | 0.77% | 11,396 |
| Oct 25, 2024 | 31.10 | 31.10 | 30.79 | 31.00 | 30.72 | -0.64% | 4,446 |
| Oct 24, 2024 | 30.96 | 32.00 | 30.88 | 31.20 | 30.92 | 0.55% | 11,782 |
| Oct 23, 2024 | 30.60 | 31.16 | 30.60 | 31.03 | 30.75 | 0.13% | 5,374 |
| Oct 22, 2024 | 30.10 | 30.99 | 30.10 | 30.99 | 30.71 | 2.21% | 7,313 |
| Oct 21, 2024 | 31.62 | 31.66 | 30.32 | 30.32 | 30.05 | -2.19% | 15,938 |
| Oct 18, 2024 | 30.67 | 31.07 | 30.21 | 31.00 | 30.72 | 1.04% | 11,641 |
| Oct 17, 2024 | 30.50 | 30.68 | 29.79 | 30.68 | 30.41 | 1.05% | 11,266 |
| Oct 16, 2024 | 31.14 | 31.41 | 30.23 | 30.36 | 30.09 | -1.49% | 8,161 |
| Oct 15, 2024 | 32.20 | 32.20 | 30.82 | 30.82 | 30.55 | -3.29% | 11,714 |
| Oct 14, 2024 | 32.00 | 32.90 | 31.09 | 31.87 | 31.59 | 0.82% | 41,277 |
| Oct 11, 2024 | 30.60 | 31.61 | 30.01 | 31.61 | 31.33 | 1.97% | 36,036 |
| Oct 10, 2024 | 30.35 | 31.23 | 29.74 | 31.00 | 30.72 | 1.14% | 32,425 |
| Oct 9, 2024 | 29.65 | 30.66 | 29.20 | 30.65 | 30.38 | 4.93% | 20,763 |
| Oct 8, 2024 | 29.59 | 29.70 | 28.86 | 29.21 | 28.95 | -0.98% | 22,892 |
| Oct 7, 2024 | 30.26 | 30.32 | 28.62 | 29.50 | 29.24 | -2.38% | 31,803 |
| Oct 4, 2024 | 29.38 | 30.80 | 28.81 | 30.22 | 29.95 | 4.89% | 19,252 |
| Oct 3, 2024 | 29.80 | 29.80 | 28.71 | 28.81 | 28.55 | -4.73% | 10,570 |
| Oct 2, 2024 | 29.39 | 30.25 | 28.86 | 30.24 | 29.97 | 4.78% | 42,981 |
| Oct 1, 2024 | 30.99 | 31.12 | 28.61 | 28.86 | 28.60 | -4.09% | 39,373 |
| Sep 30, 2024 | 27.32 | 32.00 | 27.32 | 30.09 | 29.82 | 21.28% | 159,054 |
| Sep 27, 2024 | 23.60 | 25.10 | 23.60 | 24.81 | 24.59 | 2.33% | 25,060 |
| Sep 26, 2024 | 24.43 | 24.80 | 23.01 | 24.25 | 24.03 | 2.69% | 7,039 |
| Sep 25, 2024 | 24.18 | 24.73 | 23.61 | 23.61 | 23.40 | -1.58% | 25,418 |
| Sep 24, 2024 | 22.92 | 24.94 | 22.81 | 23.99 | 23.78 | 2.87% | 18,365 |
| Sep 23, 2024 | 23.09 | 24.27 | 22.50 | 23.32 | 23.11 | -1.81% | 22,665 |
| Sep 20, 2024 | 24.99 | 25.65 | 23.75 | 23.75 | 23.54 | -6.68% | 39,436 |
| Sep 19, 2024 | 24.85 | 25.70 | 24.85 | 25.45 | 24.96 | 3.33% | 20,367 |
| Sep 18, 2024 | 24.80 | 25.00 | 23.65 | 24.63 | 24.16 | -0.77% | 5,353 |
| Sep 17, 2024 | 25.00 | 25.00 | 24.82 | 24.82 | 24.34 | -0.20% | 5,666 |
| Sep 16, 2024 | 25.00 | 25.00 | 23.93 | 24.87 | 24.39 | 0.20% | 9,019 |
| Sep 13, 2024 | 25.00 | 25.00 | 24.76 | 24.82 | 24.34 | -0.60% | 3,492 |
| Sep 12, 2024 | 25.00 | 25.00 | 24.70 | 24.97 | 24.49 | 1.16% | 3,796 |
| Sep 11, 2024 | 24.88 | 25.00 | 24.02 | 24.68 | 24.21 | 1.79% | 12,170 |
| Sep 10, 2024 | 23.71 | 24.94 | 23.71 | 24.25 | 23.78 | 1.55% | 3,672 |
| Sep 9, 2024 | 23.24 | 23.88 | 23.20 | 23.88 | 23.42 | 7.09% | 4,633 |
| Sep 6, 2024 | 22.30 | 22.30 | 21.44 | 22.30 | 21.87 | -1.02% | 2,818 |
| Sep 5, 2024 | 22.68 | 22.68 | 22.26 | 22.53 | 22.10 | -2.21% | 3,276 |
| Sep 4, 2024 | 22.32 | 23.45 | 22.32 | 23.04 | 22.60 | -0.17% | 1,523 |
| Sep 3, 2024 | 23.87 | 23.87 | 22.73 | 23.08 | 22.64 | -0.52% | 1,137 |
| Aug 30, 2024 | 22.90 | 23.20 | 22.42 | 23.20 | 22.75 | 0.76% | 1,174 |
| Aug 29, 2024 | 22.93 | 23.03 | 22.84 | 23.03 | 22.58 | 0.48% | 1,454 |
| Aug 28, 2024 | 22.92 | 22.92 | 22.62 | 22.92 | 22.47 | 3.55% | 1,690 |
| Aug 27, 2024 | 22.00 | 22.55 | 22.00 | 22.13 | 21.70 | -3.24% | 4,341 |
| Aug 26, 2024 | 23.00 | 23.15 | 22.06 | 22.87 | 22.43 | 0.93% | 3,700 |