Espey Mfg. & Electronics Corp. (ESP)
NYSEAMERICAN: ESP · Real-Time Price · USD
29.65
-0.36 (-1.20%)
At close: Nov 20, 2024, 4:00 PM
29.60
-0.05 (-0.17%)
After-hours: Nov 20, 2024, 7:22 PM EST
Espey Mfg. & Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 29.99 | 29.99 | 28.75 | 29.65 | 29.65 | -1.20% | 33,874 |
| Nov 19, 2024 | 29.43 | 31.86 | 29.43 | 30.01 | 30.01 | 0.37% | 57,929 |
| Nov 18, 2024 | 29.25 | 29.90 | 27.27 | 29.90 | 29.90 | 0.91% | 110,486 |
| Nov 15, 2024 | 29.61 | 30.13 | 28.09 | 29.63 | 29.63 | -1.69% | 47,077 |
| Nov 14, 2024 | 31.33 | 32.00 | 29.64 | 30.14 | 30.14 | -2.81% | 37,413 |
| Nov 13, 2024 | 30.67 | 32.00 | 30.42 | 31.01 | 31.01 | 0.16% | 28,591 |
| Nov 12, 2024 | 30.98 | 31.80 | 29.75 | 30.96 | 30.96 | -2.79% | 75,846 |
| Nov 11, 2024 | 32.00 | 32.00 | 30.88 | 31.85 | 31.85 | -0.41% | 39,856 |
| Nov 8, 2024 | 31.79 | 32.81 | 31.63 | 31.98 | 31.98 | 1.11% | 17,608 |
| Nov 7, 2024 | 31.94 | 32.63 | 31.63 | 31.63 | 31.63 | -1.77% | 34,504 |
| Nov 6, 2024 | 32.55 | 33.00 | 31.66 | 32.20 | 32.20 | -1.68% | 32,340 |
| Nov 5, 2024 | 32.90 | 32.90 | 32.26 | 32.75 | 32.75 | -0.15% | 15,648 |
| Nov 4, 2024 | 31.64 | 32.90 | 31.64 | 32.80 | 32.80 | 4.13% | 29,780 |
| Nov 1, 2024 | 31.40 | 31.53 | 30.88 | 31.50 | 31.50 | 0.64% | 5,514 |
| Oct 31, 2024 | 30.27 | 31.32 | 30.02 | 31.30 | 31.30 | 3.13% | 28,224 |
| Oct 30, 2024 | 30.34 | 31.00 | 30.34 | 30.35 | 30.35 | -1.04% | 4,464 |
| Oct 29, 2024 | 30.81 | 31.10 | 30.17 | 30.67 | 30.67 | -1.82% | 18,300 |
| Oct 28, 2024 | 30.90 | 31.36 | 30.58 | 31.24 | 31.24 | 0.77% | 11,396 |
| Oct 25, 2024 | 31.10 | 31.10 | 30.79 | 31.00 | 31.00 | -0.64% | 4,446 |
| Oct 24, 2024 | 30.96 | 32.00 | 30.88 | 31.20 | 31.20 | 0.55% | 11,782 |
| Oct 23, 2024 | 30.60 | 31.16 | 30.60 | 31.03 | 31.03 | 0.13% | 5,374 |
| Oct 22, 2024 | 30.10 | 30.99 | 30.10 | 30.99 | 30.99 | 2.21% | 7,313 |
| Oct 21, 2024 | 31.62 | 31.66 | 30.32 | 30.32 | 30.32 | -2.19% | 15,938 |
| Oct 18, 2024 | 30.67 | 31.07 | 30.21 | 31.00 | 31.00 | 1.04% | 11,641 |
| Oct 17, 2024 | 30.50 | 30.68 | 29.79 | 30.68 | 30.68 | 1.05% | 11,266 |
| Oct 16, 2024 | 31.14 | 31.41 | 30.23 | 30.36 | 30.36 | -1.49% | 8,161 |
| Oct 15, 2024 | 32.20 | 32.20 | 30.82 | 30.82 | 30.82 | -3.29% | 11,714 |
| Oct 14, 2024 | 32.00 | 32.90 | 31.09 | 31.87 | 31.87 | 0.82% | 41,277 |
| Oct 11, 2024 | 30.60 | 31.61 | 30.01 | 31.61 | 31.61 | 1.97% | 36,036 |
| Oct 10, 2024 | 30.35 | 31.23 | 29.74 | 31.00 | 31.00 | 1.14% | 32,425 |
| Oct 9, 2024 | 29.65 | 30.66 | 29.20 | 30.65 | 30.65 | 4.93% | 20,763 |
| Oct 8, 2024 | 29.59 | 29.70 | 28.86 | 29.21 | 29.21 | -0.98% | 22,892 |
| Oct 7, 2024 | 30.26 | 30.32 | 28.62 | 29.50 | 29.50 | -2.38% | 31,803 |
| Oct 4, 2024 | 29.38 | 30.80 | 28.81 | 30.22 | 30.22 | 4.89% | 19,252 |
| Oct 3, 2024 | 29.80 | 29.80 | 28.71 | 28.81 | 28.81 | -4.73% | 10,570 |
| Oct 2, 2024 | 29.39 | 30.25 | 28.86 | 30.24 | 30.24 | 4.78% | 42,981 |
| Oct 1, 2024 | 30.99 | 31.12 | 28.61 | 28.86 | 28.86 | -4.09% | 39,373 |
| Sep 30, 2024 | 27.32 | 32.00 | 27.32 | 30.09 | 30.09 | 21.28% | 159,054 |
| Sep 27, 2024 | 23.60 | 25.10 | 23.60 | 24.81 | 24.81 | 2.33% | 25,060 |
| Sep 26, 2024 | 24.43 | 24.80 | 23.01 | 24.25 | 24.25 | 2.69% | 7,039 |
| Sep 25, 2024 | 24.18 | 24.73 | 23.61 | 23.61 | 23.61 | -1.58% | 25,418 |
| Sep 24, 2024 | 22.92 | 24.94 | 22.81 | 23.99 | 23.99 | 2.87% | 18,365 |
| Sep 23, 2024 | 23.09 | 24.27 | 22.50 | 23.32 | 23.32 | -1.81% | 22,665 |
| Sep 20, 2024 | 24.99 | 25.65 | 23.75 | 23.75 | 23.75 | -6.68% | 39,436 |
| Sep 19, 2024 | 24.85 | 25.70 | 24.85 | 25.45 | 25.19 | 3.33% | 20,367 |
| Sep 18, 2024 | 24.80 | 25.00 | 23.65 | 24.63 | 24.37 | -0.77% | 5,353 |
| Sep 17, 2024 | 25.00 | 25.00 | 24.82 | 24.82 | 24.56 | -0.20% | 5,666 |
| Sep 16, 2024 | 25.00 | 25.00 | 23.93 | 24.87 | 24.61 | 0.20% | 9,019 |
| Sep 13, 2024 | 25.00 | 25.00 | 24.76 | 24.82 | 24.56 | -0.60% | 3,492 |
| Sep 12, 2024 | 25.00 | 25.00 | 24.70 | 24.97 | 24.71 | 1.16% | 3,796 |
| Sep 11, 2024 | 24.88 | 25.00 | 24.02 | 24.68 | 24.43 | 1.79% | 12,170 |
| Sep 10, 2024 | 23.71 | 24.94 | 23.71 | 24.25 | 24.00 | 1.55% | 3,672 |
| Sep 9, 2024 | 23.24 | 23.88 | 23.20 | 23.88 | 23.63 | 7.09% | 4,633 |
| Sep 6, 2024 | 22.30 | 22.30 | 21.44 | 22.30 | 22.07 | -1.02% | 2,818 |
| Sep 5, 2024 | 22.68 | 22.68 | 22.26 | 22.53 | 22.30 | -2.21% | 3,276 |
| Sep 4, 2024 | 22.32 | 23.45 | 22.32 | 23.04 | 22.80 | -0.17% | 1,523 |
| Sep 3, 2024 | 23.87 | 23.87 | 22.73 | 23.08 | 22.84 | -0.52% | 1,137 |
| Aug 30, 2024 | 22.90 | 23.20 | 22.42 | 23.20 | 22.96 | 0.76% | 1,174 |
| Aug 29, 2024 | 22.93 | 23.03 | 22.84 | 23.03 | 22.79 | 0.48% | 1,454 |
| Aug 28, 2024 | 22.92 | 22.92 | 22.62 | 22.92 | 22.68 | 3.55% | 1,690 |
| Aug 27, 2024 | 22.00 | 22.55 | 22.00 | 22.13 | 21.90 | -3.24% | 4,341 |
| Aug 26, 2024 | 23.00 | 23.15 | 22.06 | 22.87 | 22.63 | 0.93% | 3,700 |
| Aug 23, 2024 | 21.33 | 22.75 | 21.33 | 22.66 | 22.42 | 0.31% | 4,876 |
| Aug 22, 2024 | 22.60 | 22.60 | 22.50 | 22.59 | 22.36 | -0.26% | 1,594 |
| Aug 21, 2024 | 22.31 | 22.65 | 22.10 | 22.65 | 22.41 | 2.44% | 6,103 |
| Aug 20, 2024 | 22.50 | 22.50 | 22.05 | 22.11 | 21.88 | -0.81% | 2,686 |
| Aug 19, 2024 | 21.46 | 22.29 | 21.46 | 22.29 | 22.06 | 1.32% | 771 |
| Aug 16, 2024 | 22.34 | 22.50 | 22.00 | 22.00 | 21.77 | -2.22% | 2,134 |
| Aug 15, 2024 | 22.30 | 22.50 | 21.75 | 22.50 | 22.27 | 1.81% | 5,722 |
| Aug 14, 2024 | 22.50 | 22.50 | 21.00 | 22.10 | 21.87 | 6.05% | 6,305 |
| Aug 13, 2024 | 20.77 | 20.84 | 20.77 | 20.84 | 20.62 | 0.39% | 554 |
| Aug 12, 2024 | 21.00 | 21.00 | 20.76 | 20.76 | 20.54 | -1.19% | 5,942 |
| Aug 9, 2024 | 21.12 | 21.12 | 20.50 | 21.01 | 20.79 | -0.85% | 5,471 |
| Aug 8, 2024 | 21.26 | 21.61 | 21.11 | 21.19 | 20.97 | 1.19% | 5,664 |
| Aug 7, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.72 | - | 205 |
| Aug 6, 2024 | 20.90 | 21.20 | 20.85 | 20.94 | 20.72 | 0.48% | 4,084 |
| Aug 5, 2024 | 21.56 | 22.03 | 20.50 | 20.84 | 20.62 | -4.23% | 9,929 |
| Aug 2, 2024 | 21.62 | 21.90 | 21.62 | 21.76 | 21.53 | -0.18% | 4,197 |
| Aug 1, 2024 | 21.90 | 21.90 | 21.80 | 21.80 | 21.57 | -2.02% | 622 |
| Jul 31, 2024 | 22.25 | 22.34 | 22.05 | 22.25 | 22.02 | - | 1,358 |
| Jul 30, 2024 | 22.06 | 22.25 | 22.06 | 22.25 | 22.02 | -0.50% | 641 |
| Jul 29, 2024 | 22.30 | 22.50 | 21.93 | 22.36 | 22.13 | 0.23% | 2,867 |
| Jul 26, 2024 | 22.33 | 22.33 | 22.31 | 22.31 | 22.08 | 1.65% | 824 |
| Jul 25, 2024 | 21.47 | 21.96 | 21.06 | 21.95 | 21.72 | 0.91% | 4,195 |
| Jul 24, 2024 | 21.99 | 21.99 | 21.54 | 21.75 | 21.52 | -1.58% | 9,415 |
| Jul 23, 2024 | 22.00 | 22.45 | 22.00 | 22.10 | 21.87 | 0.66% | 7,844 |
| Jul 22, 2024 | 22.05 | 22.13 | 21.70 | 21.96 | 21.73 | 0.25% | 8,940 |
| Jul 19, 2024 | 22.00 | 22.10 | 21.90 | 21.90 | 21.67 | -1.26% | 3,477 |
| Jul 18, 2024 | 21.83 | 22.34 | 21.83 | 22.18 | 21.95 | -1.51% | 9,643 |
| Jul 17, 2024 | 21.52 | 22.52 | 21.45 | 22.52 | 22.29 | 2.93% | 13,477 |
| Jul 16, 2024 | 21.96 | 22.19 | 21.75 | 21.88 | 21.65 | 0.92% | 9,659 |
| Jul 15, 2024 | 22.75 | 22.75 | 21.68 | 21.68 | 21.45 | -5.49% | 6,046 |
| Jul 12, 2024 | 22.18 | 22.94 | 22.18 | 22.94 | 22.70 | 4.27% | 3,150 |
| Jul 11, 2024 | 21.77 | 22.00 | 21.77 | 22.00 | 21.77 | 0.23% | 620 |
| Jul 10, 2024 | 22.08 | 22.08 | 21.95 | 21.95 | 21.72 | -0.58% | 527 |
| Jul 9, 2024 | 22.35 | 22.35 | 21.94 | 22.08 | 21.85 | -0.63% | 2,091 |
| Jul 8, 2024 | 22.15 | 22.38 | 21.78 | 22.22 | 21.99 | 1.18% | 2,934 |
| Jul 5, 2024 | 21.58 | 22.43 | 21.58 | 21.96 | 21.73 | 1.76% | 7,300 |
| Jul 3, 2024 | 21.97 | 21.97 | 21.58 | 21.58 | 21.36 | 0.37% | 1,501 |
| Jul 2, 2024 | 21.25 | 21.61 | 21.25 | 21.50 | 21.28 | - | 3,701 |