Espey Mfg. & Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	29,801
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%	25,607
Apr 27, 2026	69.54	71.63	69.30	70.80	70.80	3.19%	20,477
Apr 24, 2026	71.19	72.00	68.61	68.61	68.61	-4.15%	18,921
Apr 23, 2026	72.46	73.00	70.00	71.58	71.58	0.25%	24,405
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%	16,253
Apr 20, 2026	68.50	73.50	67.50	68.51	68.51	-0.01%	31,791
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%	45,833
Apr 14, 2026	61.41	61.90	60.50	61.55	61.55	1.75%	15,293
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%	14,886
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%	10,049
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%	17,880
Mar 27, 2026	56.40	57.00	55.28	56.22	56.22	0.79%	9,701
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%	7,867
Mar 24, 2026	53.99	55.50	53.25	55.50	55.50	1.35%	18,101
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	-4.84%	17,858
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
Mar 12, 2026	55.69	57.42	54.23	54.35	54.11	-3.48%	20,104
Mar 11, 2026	57.11	58.52	56.24	56.31	56.06	-3.69%	9,097
Mar 10, 2026	56.50	58.70	56.27	58.47	58.21	6.02%	25,147
Mar 9, 2026	54.63	55.90	53.30	55.15	54.90	-2.90%	16,022
Mar 6, 2026	53.76	57.59	53.45	56.80	56.55	5.17%	28,034
Mar 5, 2026	57.07	58.50	53.60	54.01	53.77	-5.33%	28,397
Mar 4, 2026	57.83	58.94	57.05	57.05	56.80	-3.24%	6,444
Mar 3, 2026	59.80	60.55	57.50	58.96	58.70	-1.73%	14,569
Mar 2, 2026	57.68	61.00	57.68	60.00	59.73	3.57%	23,239
Feb 27, 2026	59.11	59.14	57.85	57.93	57.67	-2.41%	11,175
Feb 26, 2026	59.54	59.95	57.80	59.36	59.10	1.47%	9,798
Feb 25, 2026	59.00	59.20	57.00	58.50	58.24	0.86%	17,409
Feb 24, 2026	56.80	59.00	56.60	58.00	57.74	0.80%	7,795
Feb 23, 2026	57.77	58.00	56.30	57.54	57.28	-0.88%	12,989
Feb 20, 2026	59.13	60.51	56.33	58.05	57.79	-0.74%	22,441