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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 38.27 | 38.81 | 37.77 | 37.77 | 37.77 | -2.35% | 11,922 |
| Oct 27, 2025 | 39.47 | 39.48 | 38.00 | 38.68 | 38.68 | -0.77% | 18,183 |
| Oct 24, 2025 | 38.00 | 39.21 | 38.00 | 38.98 | 38.98 | 1.80% | 6,952 |
| Oct 23, 2025 | 37.30 | 38.48 | 37.15 | 38.29 | 38.29 | 2.52% | 31,616 |
| Oct 22, 2025 | 36.87 | 37.73 | 36.50 | 37.35 | 37.35 | 1.03% | 18,136 |
| Oct 21, 2025 | 37.00 | 38.18 | 36.50 | 36.97 | 36.97 | -1.94% | 19,292 |
| Oct 20, 2025 | 36.63 | 38.06 | 36.63 | 37.70 | 37.70 | 3.51% | 8,894 |
| Oct 17, 2025 | 36.45 | 37.54 | 36.00 | 36.42 | 36.42 | -0.22% | 18,922 |
| Oct 16, 2025 | 38.51 | 38.97 | 36.03 | 36.50 | 36.50 | -5.19% | 22,602 |
| Oct 15, 2025 | 37.00 | 39.19 | 37.00 | 38.50 | 38.50 | 4.48% | 36,570 |
| Oct 14, 2025 | 36.07 | 37.34 | 36.07 | 36.85 | 36.85 | 0.16% | 16,880 |
| Oct 13, 2025 | 38.02 | 38.33 | 36.33 | 36.79 | 36.79 | -3.64% | 29,700 |
| Oct 10, 2025 | 38.92 | 39.94 | 37.35 | 38.18 | 38.18 | -0.86% | 19,571 |
| Oct 9, 2025 | 38.50 | 39.52 | 38.50 | 38.51 | 38.51 | 0.21% | 25,763 |
| Oct 8, 2025 | 38.47 | 38.99 | 38.29 | 38.43 | 38.43 | -0.49% | 19,546 |
| Oct 7, 2025 | 38.35 | 38.79 | 38.14 | 38.62 | 38.62 | 1.63% | 11,630 |
| Oct 6, 2025 | 39.25 | 39.25 | 37.85 | 38.00 | 38.00 | -2.56% | 21,486 |
| 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 |