Espey Mfg. & Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	44.50	44.76	42.96	42.96	42.96	-3.63%	10,232
Dec 15, 2025	44.82	45.00	44.30	44.58	44.58	2.60%	14,092
Dec 12, 2025	44.14	44.46	43.07	43.45	43.45	-1.25%	12,528
Dec 11, 2025	43.00	44.00	42.50	44.00	44.00	2.35%	21,556
Dec 10, 2025	42.50	44.30	42.22	42.99	42.99	2.43%	50,701
Dec 9, 2025	41.30	43.46	41.30	41.97	41.97	1.38%	17,495
Dec 8, 2025	42.69	43.30	41.40	41.40	41.40	-2.66%	9,744
Dec 5, 2025	42.21	43.25	41.35	42.53	42.53	1.87%	6,143
Dec 4, 2025	40.66	42.85	40.66	41.75	41.75	4.11%	18,428
Dec 3, 2025	39.15	41.44	38.75	40.10	40.10	2.43%	15,858
Dec 2, 2025	38.83	40.80	38.75	39.15	39.15	0.98%	28,890
Dec 1, 2025	38.50	39.16	38.50	38.77	38.77	-0.79%	7,630
Nov 28, 2025	39.29	39.84	38.48	39.08	39.08	1.03%	8,237
Nov 26, 2025	38.59	39.78	38.39	38.68	38.68	0.29%	13,208
Nov 25, 2025	37.50	38.95	37.50	38.57	38.57	2.85%	11,396
Nov 24, 2025	37.87	38.38	37.50	37.50	37.50	-1.32%	18,542
Nov 21, 2025	38.54	38.54	38.00	38.00	38.00	-2.16%	1,774
Nov 20, 2025	38.89	39.02	38.07	38.84	38.84	0.49%	11,326
Nov 19, 2025	39.05	39.43	38.65	38.65	38.65	0.08%	11,279
Nov 18, 2025	38.31	39.19	37.12	38.62	38.62	0.81%	17,295
Nov 17, 2025	38.45	39.45	38.21	38.31	38.31	0.45%	20,410
Nov 14, 2025	37.89	38.50	37.47	38.14	38.14	0.10%	13,723
Nov 13, 2025	38.60	38.60	37.76	38.10	38.10	0.93%	12,948
Nov 12, 2025	38.00	38.60	37.10	37.75	37.75	-0.34%	12,340
Nov 11, 2025	38.05	38.05	37.12	37.88	37.88	0.77%	20,727
Nov 10, 2025	37.50	38.25	37.12	37.59	37.59	0.05%	14,128
Nov 7, 2025	38.00	38.27	37.01	37.57	37.57	0.99%	8,641
Nov 6, 2025	37.44	38.33	36.82	37.20	37.20	-0.35%	10,192
Nov 5, 2025	37.65	38.75	37.30	37.33	37.33	-2.74%	13,723
Nov 4, 2025	38.96	39.40	37.86	38.38	38.38	-2.59%	12,144
Nov 3, 2025	38.00	39.82	37.65	39.40	39.40	5.04%	25,304
Oct 31, 2025	38.25	38.54	37.19	37.51	37.51	-2.19%	29,009
Oct 30, 2025	39.35	39.35	37.51	38.35	38.35	-1.67%	12,743
Oct 29, 2025	38.69	39.15	37.65	39.00	39.00	3.26%	9,965
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