Espey Mfg. & Electronics Corp. (ESP)

Espey Mfg. & Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	57.62	58.81	56.80	57.60	57.60	0.02%	34,227
May 21, 2026	55.75	57.76	55.00	57.59	57.59	2.16%	38,845
May 20, 2026	59.01	60.22	55.39	56.37	56.37	-6.49%	79,424
May 19, 2026	59.99	61.68	58.00	60.28	60.28	0.15%	76,274
May 18, 2026	67.35	67.46	58.89	60.19	60.19	-10.43%	130,790
May 15, 2026	70.50	70.50	65.37	67.20	67.20	-4.68%	37,927
May 14, 2026	70.14	72.30	68.48	70.50	70.50	0.23%	165,017
May 13, 2026	73.00	74.77	70.34	70.34	70.34	-2.60%	57,808
May 12, 2026	69.01	72.22	67.52	72.22	72.22	1.96%	42,583
May 11, 2026	71.74	72.78	69.51	70.83	70.83	-0.42%	31,720
May 8, 2026	70.00	71.97	67.70	71.13	71.13	1.27%	47,606
May 7, 2026	70.50	71.23	67.21	70.24	70.24	-0.52%	20,860
May 6, 2026	70.14	71.80	69.01	70.61	70.61	0.67%	35,511
May 5, 2026	70.00	71.86	69.45	70.14	70.14	1.98%	16,412
May 4, 2026	70.25	71.84	68.78	68.78	68.78	-3.13%	29,443
May 1, 2026	71.00	71.25	69.29	71.00	71.00	0.16%	17,550
Apr 30, 2026	67.93	71.85	67.91	70.89	70.89	6.44%	30,082
Apr 29, 2026	69.50	69.50	66.60	66.60	66.60	-4.39%	19,231
Apr 28, 2026	71.40	71.69	67.10	69.66	69.66	-1.61%	25,612
Apr 27, 2026	69.54	71.63	69.30	70.80	70.80	3.19%	20,487
Apr 24, 2026	71.19	72.00	68.61	68.61	68.61	-4.15%	18,922
Apr 23, 2026	72.46	73.00	70.00	71.58	71.58	0.25%	24,406
Apr 22, 2026	70.29	72.09	69.00	71.40	71.40	2.13%	27,510
Apr 21, 2026	70.00	70.99	68.81	69.91	69.91	2.04%	16,262
Apr 20, 2026	68.50	73.50	67.50	68.51	68.51	-0.01%	31,797
Apr 17, 2026	69.97	70.73	68.16	68.52	68.52	1.89%	28,424
Apr 16, 2026	67.24	68.01	65.56	67.25	67.25	3.78%	40,864
Apr 15, 2026	61.90	67.48	61.90	64.80	64.80	5.28%	45,858
Apr 14, 2026	61.41	61.90	60.50	61.55	61.55	1.75%	15,622
Apr 13, 2026	58.73	60.70	58.67	60.49	60.49	1.65%	13,403
Apr 10, 2026	59.49	61.70	59.00	59.51	59.51	0.02%	14,907
Apr 9, 2026	57.31	59.50	56.77	59.50	59.50	2.89%	10,488
Apr 8, 2026	57.62	59.35	57.21	57.83	57.83	2.17%	18,588
Apr 7, 2026	57.49	57.51	55.61	56.60	56.60	0.28%	17,139
Apr 6, 2026	56.24	57.35	56.00	56.44	56.44	-0.56%	10,968
Apr 2, 2026	56.20	57.02	55.00	56.76	56.76	-0.46%	10,054
Apr 1, 2026	54.51	57.12	54.51	57.02	57.02	2.89%	8,817
Mar 31, 2026	55.02	56.50	54.75	55.42	55.42	0.95%	18,863
Mar 30, 2026	56.30	56.47	54.47	54.90	54.90	-2.35%	17,915
Mar 27, 2026	56.40	57.00	55.28	56.22	56.22	0.79%	9,707
Mar 26, 2026	57.00	57.45	53.95	55.78	55.78	-2.14%	24,272
Mar 25, 2026	56.50	57.01	55.64	57.00	57.00	2.70%	7,874
Mar 24, 2026	53.99	55.50	53.25	55.50	55.50	1.35%	18,102
Mar 23, 2026	55.00	55.21	52.50	54.76	54.76	2.34%	19,620
Mar 20, 2026	56.48	56.48	52.20	53.51	53.51	-4.41%	18,369
Mar 19, 2026	56.05	56.23	54.55	56.23	55.98	0.86%	8,152
Mar 18, 2026	56.10	57.59	55.27	55.75	55.50	-0.05%	11,489
Mar 17, 2026	55.45	56.79	55.10	55.78	55.53	0.52%	8,884
Mar 16, 2026	57.00	57.98	54.85	55.49	55.24	-4.33%	26,814
Mar 13, 2026	55.85	58.00	55.30	58.00	57.74	6.72%	24,944

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.