Espey Mfg. & Electronics Corp. (ESP)
NYSEAMERICAN: ESP · Real-Time Price · USD
63.79
+1.87 (3.02%)
At close: Aug 11, 2026, 4:00 PM EDT
63.79
0.00 (0.00%)
After-hours: Aug 11, 2026, 6:30 PM EDT
Espey Mfg. & Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 62.05 | 64.53 | 61.24 | 63.79 | 63.79 | 3.02% | 27,970 |
| Aug 10, 2026 | 62.87 | 63.35 | 61.65 | 61.92 | 61.92 | -0.99% | 46,100 |
| Aug 7, 2026 | 62.76 | 63.55 | 61.73 | 62.54 | 62.54 | 0.61% | 26,686 |
| Aug 6, 2026 | 62.48 | 62.76 | 61.22 | 62.16 | 62.16 | 1.27% | 24,765 |
| Aug 5, 2026 | 61.03 | 62.76 | 60.09 | 61.38 | 61.38 | 0.39% | 40,603 |
| Aug 4, 2026 | 60.50 | 62.82 | 60.50 | 61.14 | 61.14 | 1.21% | 41,336 |
| Aug 3, 2026 | 59.06 | 62.28 | 59.06 | 60.41 | 60.41 | 2.10% | 50,754 |
| Jul 31, 2026 | 59.16 | 60.20 | 58.90 | 59.17 | 59.17 | 1.32% | 36,575 |
| Jul 30, 2026 | 57.11 | 58.93 | 57.11 | 58.40 | 58.40 | 2.82% | 30,069 |
| Jul 29, 2026 | 58.19 | 59.30 | 56.09 | 56.80 | 56.80 | -2.30% | 54,391 |
| Jul 28, 2026 | 57.63 | 58.67 | 56.70 | 58.14 | 58.14 | 0.05% | 43,868 |
| Jul 27, 2026 | 58.00 | 58.52 | 56.75 | 58.11 | 58.11 | 1.36% | 50,086 |
| Jul 24, 2026 | 60.09 | 60.09 | 57.19 | 57.33 | 57.33 | -0.43% | 26,891 |
| Jul 23, 2026 | 59.70 | 60.91 | 56.80 | 57.58 | 57.58 | -3.11% | 53,956 |
| Jul 22, 2026 | 58.87 | 59.61 | 57.89 | 59.43 | 59.43 | 1.19% | 44,147 |
| Jul 21, 2026 | 56.30 | 59.94 | 56.30 | 58.73 | 58.73 | 3.82% | 173,382 |
| Jul 20, 2026 | 58.10 | 59.09 | 56.36 | 56.57 | 56.57 | -1.31% | 71,193 |
| Jul 17, 2026 | 56.70 | 59.50 | 55.80 | 57.32 | 57.32 | 0.56% | 43,798 |
| Jul 16, 2026 | 57.46 | 58.80 | 56.50 | 57.00 | 57.00 | 0.88% | 50,516 |
| Jul 15, 2026 | 58.13 | 59.90 | 56.50 | 56.50 | 56.50 | -2.89% | 218,296 |
| Jul 14, 2026 | 56.62 | 59.17 | 56.30 | 58.18 | 58.18 | 4.32% | 201,777 |
| Jul 13, 2026 | 59.40 | 59.40 | 55.30 | 55.77 | 55.77 | -6.93% | 85,944 |
| Jul 10, 2026 | 61.45 | 61.45 | 59.40 | 59.92 | 59.92 | -2.57% | 26,698 |
| Jul 9, 2026 | 60.35 | 62.49 | 59.83 | 61.50 | 61.50 | 3.61% | 73,971 |
| Jul 8, 2026 | 60.21 | 61.22 | 59.36 | 59.36 | 59.36 | -1.93% | 30,813 |
| Jul 7, 2026 | 65.22 | 65.75 | 60.03 | 60.53 | 60.53 | -7.03% | 56,764 |
| Jul 6, 2026 | 65.04 | 67.89 | 64.71 | 65.11 | 65.11 | 0.22% | 57,783 |
| Jul 2, 2026 | 66.44 | 66.70 | 64.14 | 64.97 | 64.97 | -0.81% | 24,558 |
| Jul 1, 2026 | 64.00 | 66.78 | 64.00 | 65.50 | 65.50 | -2.75% | 32,272 |
| Jun 30, 2026 | 65.16 | 68.02 | 63.75 | 67.35 | 67.35 | 1.31% | 29,154 |
| Jun 29, 2026 | 67.25 | 67.25 | 63.29 | 66.48 | 66.48 | -0.95% | 46,975 |
| Jun 26, 2026 | 65.60 | 67.49 | 63.08 | 67.12 | 67.12 | 1.60% | 319,003 |
| Jun 25, 2026 | 64.14 | 67.62 | 64.14 | 66.06 | 66.06 | 3.53% | 30,471 |
| Jun 24, 2026 | 65.18 | 66.00 | 62.65 | 63.81 | 63.81 | -3.32% | 26,255 |
| Jun 23, 2026 | 65.84 | 67.51 | 65.30 | 66.00 | 66.00 | -1.64% | 26,883 |
| Jun 22, 2026 | 61.14 | 69.97 | 61.14 | 67.10 | 67.10 | 10.05% | 112,433 |
| Jun 18, 2026 | 60.25 | 62.36 | 59.56 | 60.97 | 60.97 | 2.66% | 22,227 |
| Jun 17, 2026 | 59.54 | 60.52 | 59.39 | 59.39 | 59.39 | -1.87% | 13,079 |
| Jun 16, 2026 | 59.88 | 62.23 | 58.35 | 60.52 | 60.52 | 1.29% | 45,380 |
| Jun 15, 2026 | 59.49 | 60.93 | 59.49 | 59.75 | 59.75 | 1.25% | 15,054 |
| Jun 12, 2026 | 59.66 | 61.37 | 59.26 | 59.26 | 59.01 | -1.71% | 15,912 |
| Jun 11, 2026 | 58.01 | 60.85 | 58.01 | 60.29 | 60.04 | 4.07% | 27,271 |
| Jun 10, 2026 | 57.50 | 58.32 | 56.28 | 57.93 | 57.69 | 3.11% | 18,697 |
| Jun 9, 2026 | 56.62 | 58.27 | 56.17 | 56.18 | 55.94 | 1.02% | 27,165 |
| Jun 8, 2026 | 55.73 | 57.15 | 55.00 | 55.61 | 55.38 | 0.60% | 20,720 |
| Jun 5, 2026 | 56.26 | 57.32 | 54.05 | 55.28 | 55.05 | -0.66% | 31,514 |
| Jun 4, 2026 | 55.50 | 57.51 | 54.97 | 55.65 | 55.42 | -0.18% | 27,232 |
| Jun 3, 2026 | 57.76 | 58.38 | 55.64 | 55.75 | 55.51 | -3.63% | 18,552 |
| Jun 2, 2026 | 57.45 | 59.55 | 57.45 | 57.85 | 57.61 | 0.42% | 13,486 |
| Jun 1, 2026 | 57.51 | 58.99 | 57.01 | 57.61 | 57.37 | -0.59% | 28,514 |