Espey Mfg. & Electronics Corp. (ESP)
NYSEAMERICAN: ESP · Real-Time Price · USD
49.48
+0.26 (0.53%)
Sep 5, 2025, 10:55 AM - Market open
Espey Mfg. & Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 48.80 | 49.22 | 47.95 | 49.22 | 49.22 | 3.08% | 14,725 |
| Sep 3, 2025 | 46.46 | 49.25 | 46.27 | 47.75 | 47.75 | 2.78% | 33,701 |
| Sep 2, 2025 | 46.46 | 46.46 | 45.24 | 46.46 | 46.46 | - | 20,916 |
| Aug 29, 2025 | 46.81 | 46.95 | 46.36 | 46.46 | 46.46 | -1.69% | 8,807 |
| Aug 28, 2025 | 47.35 | 47.83 | 46.50 | 47.26 | 47.26 | 0.49% | 14,491 |
| Aug 27, 2025 | 45.58 | 47.75 | 45.58 | 47.03 | 47.03 | 4.09% | 18,421 |
| Aug 26, 2025 | 46.50 | 47.00 | 45.11 | 45.18 | 45.18 | -1.48% | 14,148 |
| Aug 25, 2025 | 46.95 | 46.98 | 44.37 | 45.86 | 45.86 | -2.43% | 18,878 |
| Aug 22, 2025 | 46.03 | 48.58 | 46.03 | 47.00 | 47.00 | 2.91% | 23,043 |
| Aug 21, 2025 | 45.03 | 46.48 | 43.60 | 45.67 | 45.67 | 1.24% | 16,326 |
| Aug 20, 2025 | 44.59 | 45.85 | 43.20 | 45.11 | 45.11 | 0.27% | 14,913 |
| Aug 19, 2025 | 45.03 | 45.90 | 43.15 | 44.99 | 44.99 | -1.73% | 25,435 |
| Aug 18, 2025 | 46.52 | 46.54 | 44.61 | 45.78 | 45.78 | -0.26% | 12,319 |
| Aug 15, 2025 | 43.22 | 45.90 | 43.22 | 45.90 | 45.90 | 5.86% | 30,496 |
| Aug 14, 2025 | 46.47 | 46.67 | 43.36 | 43.36 | 43.36 | -8.70% | 17,199 |
| Aug 13, 2025 | 46.15 | 47.68 | 45.51 | 47.49 | 47.49 | 2.73% | 18,687 |
| Aug 12, 2025 | 45.15 | 46.24 | 44.23 | 46.23 | 46.23 | 2.99% | 16,535 |
| Aug 11, 2025 | 42.90 | 46.30 | 42.90 | 44.89 | 44.89 | 4.32% | 15,297 |
| Aug 8, 2025 | 42.51 | 45.00 | 41.78 | 43.03 | 43.03 | 0.16% | 22,296 |
| Aug 7, 2025 | 45.85 | 46.51 | 42.68 | 42.96 | 42.96 | -6.10% | 33,952 |
| Aug 6, 2025 | 46.23 | 46.78 | 43.93 | 45.75 | 45.75 | -2.64% | 19,767 |
| Aug 5, 2025 | 46.41 | 47.00 | 44.79 | 46.99 | 46.99 | 1.29% | 22,732 |
| Aug 4, 2025 | 47.06 | 48.14 | 46.39 | 46.39 | 46.39 | -0.11% | 20,432 |
| Aug 1, 2025 | 43.42 | 46.44 | 43.42 | 46.44 | 46.44 | 5.55% | 29,467 |
| Jul 31, 2025 | 43.74 | 44.04 | 41.12 | 44.00 | 44.00 | 0.59% | 54,881 |
| Jul 30, 2025 | 47.00 | 47.39 | 42.55 | 43.74 | 43.74 | -6.96% | 62,252 |
| Jul 29, 2025 | 47.94 | 48.71 | 46.58 | 47.01 | 47.01 | -2.08% | 26,228 |
| Jul 28, 2025 | 51.63 | 51.72 | 46.74 | 48.01 | 48.01 | -8.10% | 58,065 |
| Jul 25, 2025 | 50.01 | 52.25 | 49.50 | 52.24 | 52.24 | 4.92% | 24,217 |
| Jul 24, 2025 | 52.32 | 52.51 | 49.60 | 49.79 | 49.79 | -4.87% | 30,326 |
| Jul 23, 2025 | 50.34 | 52.68 | 50.34 | 52.34 | 52.34 | 2.85% | 29,909 |
| Jul 22, 2025 | 50.99 | 51.33 | 49.36 | 50.89 | 50.89 | 0.79% | 27,006 |
| Jul 21, 2025 | 49.96 | 50.87 | 49.28 | 50.49 | 50.49 | 2.14% | 21,649 |
| Jul 18, 2025 | 51.50 | 51.50 | 49.31 | 49.43 | 49.43 | -3.96% | 27,289 |
| Jul 17, 2025 | 51.08 | 51.84 | 49.74 | 51.47 | 51.47 | 0.16% | 36,966 |
| Jul 16, 2025 | 50.00 | 52.43 | 49.55 | 51.39 | 51.39 | 4.07% | 41,729 |
| Jul 15, 2025 | 48.25 | 49.38 | 47.92 | 49.38 | 49.38 | 0.78% | 40,404 |
| Jul 14, 2025 | 49.17 | 49.29 | 48.08 | 49.00 | 49.00 | -0.77% | 37,273 |
| Jul 11, 2025 | 47.25 | 49.38 | 47.00 | 49.38 | 49.38 | 4.20% | 21,345 |
| Jul 10, 2025 | 47.43 | 47.99 | 47.25 | 47.39 | 47.39 | -0.23% | 11,640 |
| Jul 9, 2025 | 45.99 | 47.74 | 45.99 | 47.50 | 47.50 | 3.40% | 23,295 |
| Jul 8, 2025 | 46.70 | 47.69 | 45.94 | 45.94 | 45.94 | -1.27% | 11,539 |
| Jul 7, 2025 | 47.80 | 48.00 | 46.00 | 46.53 | 46.53 | -1.65% | 25,879 |
| Jul 3, 2025 | 46.55 | 48.24 | 45.79 | 47.31 | 47.31 | 1.76% | 18,627 |
| Jul 2, 2025 | 45.02 | 46.54 | 44.98 | 46.49 | 46.49 | 2.54% | 13,744 |
| Jul 1, 2025 | 45.01 | 45.58 | 44.48 | 45.34 | 45.34 | -0.81% | 17,665 |
| Jun 30, 2025 | 46.92 | 46.92 | 44.82 | 45.71 | 45.71 | -1.10% | 39,997 |
| Jun 27, 2025 | 45.72 | 48.71 | 45.30 | 46.22 | 46.22 | 1.09% | 44,769 |
| Jun 26, 2025 | 45.00 | 45.91 | 42.75 | 45.72 | 45.72 | 8.09% | 78,222 |
| Jun 25, 2025 | 42.00 | 42.60 | 41.22 | 42.30 | 42.30 | 2.62% | 47,189 |