Espey Mfg. & Electronics Corp. (ESP)
NYSEAMERICAN: ESP · Real-Time Price · USD
38.53
-0.06 (-0.16%)
At close: May 28, 2025, 4:00 PM
38.00
-0.53 (-1.38%)
After-hours: May 28, 2025, 4:16 PM EDT
Espey Mfg. & Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 38.85 | 38.89 | 37.63 | 38.53 | 38.53 | -0.16% | 38,017 |
| May 27, 2025 | 37.46 | 39.41 | 37.46 | 38.59 | 38.59 | 3.21% | 39,830 |
| May 23, 2025 | 34.90 | 37.75 | 34.90 | 37.39 | 37.39 | 5.56% | 26,006 |
| May 22, 2025 | 35.83 | 35.83 | 35.10 | 35.42 | 35.42 | -0.53% | 12,294 |
| May 21, 2025 | 36.00 | 36.00 | 35.10 | 35.61 | 35.61 | -0.03% | 11,628 |
| May 20, 2025 | 36.60 | 36.60 | 35.51 | 35.62 | 35.62 | -1.71% | 12,634 |
| May 19, 2025 | 36.55 | 36.81 | 35.41 | 36.24 | 36.24 | -0.71% | 39,003 |
| May 16, 2025 | 36.49 | 36.74 | 35.39 | 36.50 | 36.50 | -0.19% | 22,358 |
| May 15, 2025 | 36.28 | 36.60 | 35.89 | 36.57 | 36.57 | 0.80% | 31,063 |
| May 14, 2025 | 35.49 | 36.50 | 35.49 | 36.28 | 36.28 | 4.40% | 70,549 |
| May 13, 2025 | 32.00 | 35.30 | 31.50 | 34.75 | 34.75 | 9.83% | 96,711 |
| May 12, 2025 | 32.00 | 32.00 | 31.23 | 31.64 | 31.64 | 1.09% | 14,813 |
| May 9, 2025 | 31.08 | 31.40 | 30.96 | 31.30 | 31.30 | -0.19% | 13,595 |
| May 8, 2025 | 31.05 | 31.65 | 30.30 | 31.36 | 31.36 | 0.74% | 13,962 |
| May 7, 2025 | 31.00 | 31.25 | 30.70 | 31.13 | 31.13 | 0.68% | 11,027 |
| May 6, 2025 | 31.41 | 31.55 | 30.72 | 30.92 | 30.92 | -0.48% | 13,911 |
| May 5, 2025 | 30.26 | 31.07 | 30.26 | 31.07 | 31.07 | 0.62% | 7,860 |
| May 2, 2025 | 30.65 | 31.27 | 30.65 | 30.88 | 30.88 | 1.88% | 3,745 |
| May 1, 2025 | 30.37 | 30.69 | 30.18 | 30.31 | 30.31 | -1.46% | 2,166 |
| Apr 30, 2025 | 30.73 | 31.24 | 30.73 | 30.76 | 30.76 | -1.25% | 6,990 |
| Apr 29, 2025 | 30.26 | 31.40 | 30.04 | 31.15 | 31.15 | 2.47% | 20,340 |
| Apr 28, 2025 | 31.12 | 31.25 | 30.00 | 30.40 | 30.40 | -2.25% | 18,185 |
| Apr 25, 2025 | 30.57 | 31.21 | 30.42 | 31.10 | 31.10 | - | 17,952 |
| Apr 24, 2025 | 30.65 | 31.10 | 30.34 | 31.10 | 31.10 | 0.94% | 19,788 |
| Apr 23, 2025 | 29.84 | 30.81 | 29.63 | 30.81 | 30.81 | 5.91% | 15,445 |
| Apr 22, 2025 | 30.00 | 30.00 | 29.09 | 29.09 | 29.09 | -1.02% | 3,786 |
| Apr 21, 2025 | 29.30 | 30.00 | 29.12 | 29.39 | 29.39 | 0.93% | 8,093 |
| Apr 17, 2025 | 30.33 | 30.46 | 28.86 | 29.12 | 29.12 | -3.83% | 15,125 |
| Apr 16, 2025 | 28.76 | 30.28 | 28.69 | 30.28 | 30.28 | 3.58% | 17,009 |
| Apr 15, 2025 | 28.55 | 29.50 | 28.55 | 29.23 | 29.23 | 2.00% | 5,723 |
| Apr 14, 2025 | 29.09 | 29.25 | 28.07 | 28.66 | 28.66 | 1.02% | 19,854 |
| Apr 11, 2025 | 26.30 | 29.44 | 26.30 | 28.37 | 28.37 | 10.95% | 65,904 |
| Apr 10, 2025 | 25.76 | 26.24 | 25.04 | 25.57 | 25.57 | -1.73% | 17,446 |
| Apr 9, 2025 | 24.85 | 26.68 | 24.85 | 26.02 | 26.02 | 4.08% | 11,873 |
| Apr 8, 2025 | 25.83 | 26.41 | 25.00 | 25.00 | 25.00 | -1.15% | 17,662 |
| Apr 7, 2025 | 25.56 | 25.96 | 25.02 | 25.29 | 25.29 | -2.99% | 8,546 |
| Apr 4, 2025 | 26.13 | 26.93 | 25.52 | 26.07 | 26.07 | -4.05% | 13,588 |
| Apr 3, 2025 | 27.49 | 27.62 | 27.17 | 27.17 | 27.17 | -1.31% | 26,931 |
| Apr 2, 2025 | 27.50 | 28.00 | 27.50 | 27.53 | 27.53 | 0.47% | 10,177 |
| Apr 1, 2025 | 27.40 | 27.68 | 27.10 | 27.40 | 27.40 | 1.00% | 3,567 |
| Mar 31, 2025 | 26.63 | 27.58 | 26.50 | 27.13 | 27.13 | -0.55% | 8,266 |
| Mar 28, 2025 | 27.75 | 27.75 | 27.02 | 27.28 | 27.28 | -1.27% | 20,082 |
| Mar 27, 2025 | 27.18 | 27.65 | 27.00 | 27.63 | 27.63 | 2.75% | 13,988 |
| Mar 26, 2025 | 26.85 | 27.28 | 26.85 | 26.89 | 26.89 | 0.52% | 9,494 |
| Mar 25, 2025 | 26.63 | 26.90 | 26.63 | 26.75 | 26.75 | 0.26% | 4,815 |
| Mar 24, 2025 | 26.95 | 26.95 | 26.65 | 26.68 | 26.68 | - | 13,316 |
| Mar 21, 2025 | 26.50 | 26.80 | 26.25 | 26.68 | 26.68 | 0.11% | 18,694 |
| Mar 20, 2025 | 26.77 | 26.81 | 26.49 | 26.65 | 26.40 | 0.57% | 12,164 |
| Mar 19, 2025 | 26.86 | 26.94 | 26.41 | 26.50 | 26.25 | 0.08% | 24,315 |
| Mar 18, 2025 | 26.95 | 26.99 | 25.84 | 26.48 | 26.23 | -0.08% | 11,729 |