Espey Mfg. & Electronics Corp. (ESP)
NYSEAMERICAN: ESP · Real-Time Price · USD
30.98
-0.09 (-0.29%)
May 6, 2025, 9:30 AM EDT - Market open

Espey Mfg. & Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202531.6031.6030.8630.98--0.29%1,594
May 5, 202530.2631.0730.2631.0731.070.62%7,860
May 2, 202530.6531.2730.6530.8830.881.88%3,745
May 1, 202530.3730.6930.1830.3130.31-1.46%2,166
Apr 30, 202530.7331.2430.7330.7630.76-1.25%6,990
Apr 29, 202530.2631.4030.0431.1531.152.47%20,340
Apr 28, 202531.1231.2530.0030.4030.40-2.25%18,185
Apr 25, 202530.5731.2130.4231.1031.10-17,952
Apr 24, 202530.6531.1030.3431.1031.100.94%19,788
Apr 23, 202529.8430.8129.6330.8130.815.91%15,445
Apr 22, 202530.0030.0029.0929.0929.09-1.02%3,786
Apr 21, 202529.3030.0029.1229.3929.390.93%8,093
Apr 17, 202530.3330.4628.8629.1229.12-3.83%15,125
Apr 16, 202528.7630.2828.6930.2830.283.58%17,009
Apr 15, 202528.5529.5028.5529.2329.232.00%5,723
Apr 14, 202529.0929.2528.0728.6628.661.02%19,854
Apr 11, 202526.3029.4426.3028.3728.3710.95%65,904
Apr 10, 202525.7626.2425.0425.5725.57-1.73%17,446
Apr 9, 202524.8526.6824.8526.0226.024.08%11,873
Apr 8, 202525.8326.4125.0025.0025.00-1.15%17,662
Apr 7, 202525.5625.9625.0225.2925.29-2.99%8,546
Apr 4, 202526.1326.9325.5226.0726.07-4.05%13,588
Apr 3, 202527.4927.6227.1727.1727.17-1.31%26,931
Apr 2, 202527.5028.0027.5027.5327.530.47%10,177
Apr 1, 202527.4027.6827.1027.4027.401.00%3,567
Mar 31, 202526.6327.5826.5027.1327.13-0.55%8,266
Mar 28, 202527.7527.7527.0227.2827.28-1.27%20,082
Mar 27, 202527.1827.6527.0027.6327.632.75%13,988
Mar 26, 202526.8527.2826.8526.8926.890.52%9,494
Mar 25, 202526.6326.9026.6326.7526.750.26%4,815
Mar 24, 202526.9526.9526.6526.6826.68-13,316
Mar 21, 202526.5026.8026.2526.6826.680.11%18,694
Mar 20, 202526.7726.8126.4926.6526.400.57%12,164
Mar 19, 202526.8626.9426.4126.5026.250.08%24,315
Mar 18, 202526.9526.9925.8426.4826.23-0.08%11,729
Mar 17, 202527.0027.0926.5026.5026.25-1.67%14,699
Mar 14, 202526.6926.9526.3926.9526.701.59%2,336
Mar 13, 202526.6926.6926.0426.5326.28-0.83%9,052
Mar 12, 202526.2526.7726.2026.7526.502.18%23,104
Mar 11, 202525.8326.3625.1626.1825.942.99%46,952
Mar 10, 202525.9626.2325.1825.4225.18-2.23%13,125
Mar 7, 202526.5026.9526.0026.0025.76-0.80%13,408
Mar 6, 202525.9626.2125.7226.2125.971.35%3,099
Mar 5, 202526.2026.2425.8625.8625.620.62%3,059
Mar 4, 202526.3326.3325.6625.7025.46-2.10%5,275
Mar 3, 202526.5826.7926.1126.2526.01-2.13%8,766
Feb 28, 202526.9127.2026.3526.8226.57-0.63%12,127
Feb 27, 202527.1427.2826.7526.9926.74-1.53%4,855
Feb 26, 202526.6728.1226.3727.4127.165.34%11,919
Feb 25, 202526.0026.5326.0026.0225.78-0.31%8,592