Espey Mfg. & Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	64.00	66.78	64.00	65.50	65.50	-2.75%	32,055
Jun 30, 2026	65.16	68.02	63.75	67.35	67.35	1.31%	28,978
Jun 29, 2026	67.25	67.25	63.29	66.48	66.48	-0.95%	46,277
Jun 26, 2026	65.60	67.49	63.08	67.12	67.12	1.60%	308,501
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%	112,405
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
May 29, 2026	59.13	59.13	57.39	57.95	57.71	-2.83%	18,211
May 28, 2026	58.81	60.30	58.19	59.64	59.39	0.37%	32,213
May 27, 2026	58.99	60.59	57.01	59.42	59.17	1.92%	30,136
May 26, 2026	58.43	61.12	57.00	58.30	58.05	1.22%	51,124
May 22, 2026	57.62	58.81	56.80	57.60	57.36	0.02%	34,242
May 21, 2026	55.75	57.76	55.00	57.59	57.35	2.16%	38,847
May 20, 2026	59.01	60.22	55.39	56.37	56.13	-6.49%	79,424
May 19, 2026	59.99	61.68	58.00	60.28	60.03	0.15%	76,325
May 18, 2026	67.35	67.46	58.89	60.19	59.94	-10.43%	131,276
May 15, 2026	70.50	70.50	65.37	67.20	66.92	-4.68%	37,927
May 14, 2026	70.14	72.30	68.48	70.50	70.20	0.23%	165,017
May 13, 2026	73.00	74.77	70.34	70.34	70.04	-2.60%	57,808
May 12, 2026	69.01	72.22	67.52	72.22	71.92	1.96%	42,583
May 11, 2026	71.74	72.78	69.51	70.83	70.53	-0.42%	31,720
May 8, 2026	70.00	71.97	67.70	71.13	70.83	1.27%	47,606
May 7, 2026	70.50	71.23	67.21	70.24	69.94	-0.52%	20,860
May 6, 2026	70.14	71.80	69.01	70.61	70.31	0.67%	35,511
May 5, 2026	70.00	71.86	69.45	70.14	69.84	1.98%	16,412
May 4, 2026	70.25	71.84	68.78	68.78	68.49	-3.13%	29,443
May 1, 2026	71.00	71.25	69.29	71.00	70.70	0.16%	17,550
Apr 30, 2026	67.93	71.85	67.91	70.89	70.59	6.44%	30,082
Apr 29, 2026	69.50	69.50	66.60	66.60	66.32	-4.39%	19,231
Apr 28, 2026	71.40	71.69	67.10	69.66	69.37	-1.61%	25,612
Apr 27, 2026	69.54	71.63	69.30	70.80	70.50	3.19%	20,487
Apr 24, 2026	71.19	72.00	68.61	68.61	68.32	-4.15%	18,922
Apr 23, 2026	72.46	73.00	70.00	71.58	71.28	0.25%	24,406
Apr 22, 2026	70.29	72.09	69.00	71.40	71.10	2.13%	27,510
Apr 21, 2026	70.00	70.99	68.81	69.91	69.62	2.04%	16,262