Espey Mfg. & Electronics Corp. (ESP)
NYSEAMERICAN: ESP · Real-Time Price · USD
59.95
+0.35 (0.59%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Espey Mfg. & Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 59.99 | 59.99 | 59.97 | 59.95 | 59.95 | 0.59% | 18,627 |
| Oct 8, 2026 | 60.99 | 61.53 | 59.57 | 59.60 | 59.60 | -1.99% | 24,320 |
| Oct 7, 2026 | 62.02 | 62.37 | 60.72 | 60.81 | 60.81 | -2.39% | 29,736 |
| Oct 6, 2026 | 62.04 | 64.72 | 61.66 | 62.30 | 62.30 | 0.63% | 79,484 |
| Oct 5, 2026 | 63.14 | 63.58 | 61.40 | 61.91 | 61.91 | -2.09% | 45,100 |
| Oct 2, 2026 | 62.91 | 63.67 | 61.69 | 63.23 | 63.23 | 1.56% | 52,389 |
| Oct 1, 2026 | 62.00 | 63.59 | 61.03 | 62.26 | 62.26 | 1.30% | 70,872 |
| Sep 30, 2026 | 64.71 | 64.72 | 61.46 | 61.46 | 61.46 | -4.92% | 27,163 |
| Sep 29, 2026 | 66.03 | 66.90 | 64.37 | 64.64 | 64.64 | -1.34% | 34,052 |
| Sep 28, 2026 | 65.63 | 66.48 | 65.00 | 65.52 | 65.52 | -0.17% | 33,945 |
| Sep 25, 2026 | 64.53 | 66.81 | 63.97 | 65.63 | 65.63 | 3.76% | 58,106 |
| Sep 24, 2026 | 62.48 | 66.10 | 61.56 | 63.25 | 63.25 | 0.65% | 82,304 |
| Sep 23, 2026 | 65.00 | 65.00 | 59.43 | 62.84 | 62.84 | -2.27% | 86,713 |
| Sep 22, 2026 | 64.30 | 65.98 | 63.71 | 64.30 | 64.30 | 0.96% | 29,784 |
| Sep 21, 2026 | 64.40 | 65.94 | 63.56 | 63.69 | 63.69 | -1.56% | 20,284 |
| Sep 18, 2026 | 63.47 | 65.97 | 62.51 | 64.70 | 64.70 | 0.94% | 89,161 |
| Sep 17, 2026 | 63.87 | 65.10 | 63.20 | 65.10 | 64.10 | 3.04% | 22,011 |
| Sep 16, 2026 | 64.00 | 64.94 | 62.79 | 63.18 | 62.21 | -1.00% | 36,258 |
| Sep 15, 2026 | 64.07 | 64.50 | 63.26 | 63.82 | 62.84 | 0.31% | 19,205 |
| Sep 14, 2026 | 63.06 | 64.65 | 63.06 | 63.62 | 62.64 | -0.11% | 22,671 |
| Sep 11, 2026 | 63.75 | 64.97 | 63.36 | 63.69 | 62.71 | 1.10% | 13,991 |
| Sep 10, 2026 | 62.59 | 63.97 | 62.47 | 63.00 | 62.03 | 1.43% | 21,998 |
| Sep 9, 2026 | 63.00 | 63.46 | 62.11 | 62.11 | 61.16 | -1.55% | 37,942 |
| Sep 8, 2026 | 63.63 | 64.34 | 63.09 | 63.09 | 62.12 | -0.41% | 13,343 |
| Sep 4, 2026 | 62.54 | 63.76 | 62.54 | 63.35 | 62.38 | 1.26% | 21,868 |
| Sep 3, 2026 | 62.45 | 62.79 | 61.82 | 62.56 | 61.60 | 0.90% | 15,468 |
| Sep 2, 2026 | 62.22 | 62.70 | 62.00 | 62.00 | 61.05 | -0.35% | 25,274 |
| Sep 1, 2026 | 62.50 | 62.75 | 61.77 | 62.22 | 61.26 | -0.62% | 25,692 |
| Aug 31, 2026 | 62.21 | 62.85 | 61.72 | 62.61 | 61.65 | 0.68% | 38,362 |
| Aug 28, 2026 | 63.51 | 64.50 | 62.19 | 62.19 | 61.23 | -1.77% | 19,072 |
| Aug 27, 2026 | 63.18 | 64.31 | 63.18 | 63.31 | 62.34 | 0.59% | 11,754 |
| Aug 26, 2026 | 61.65 | 63.40 | 61.65 | 62.94 | 61.97 | 1.37% | 24,729 |
| Aug 25, 2026 | 63.47 | 64.12 | 62.09 | 62.09 | 61.14 | -1.57% | 25,763 |
| Aug 24, 2026 | 64.51 | 64.68 | 62.59 | 63.08 | 62.11 | -2.62% | 31,272 |
| Aug 21, 2026 | 62.64 | 65.02 | 62.64 | 64.78 | 63.78 | 3.96% | 21,125 |
| Aug 20, 2026 | 64.50 | 65.40 | 61.50 | 62.31 | 61.35 | -3.54% | 35,069 |
| Aug 19, 2026 | 65.40 | 65.40 | 64.50 | 64.60 | 63.61 | -0.54% | 22,009 |
| Aug 18, 2026 | 65.45 | 65.70 | 64.01 | 64.95 | 63.95 | 1.12% | 25,124 |
| Aug 17, 2026 | 64.75 | 65.80 | 64.10 | 64.23 | 63.24 | 0.22% | 25,035 |
| Aug 14, 2026 | 64.75 | 66.60 | 64.05 | 64.09 | 63.11 | -0.57% | 28,196 |
| Aug 13, 2026 | 65.00 | 65.86 | 64.02 | 64.46 | 63.47 | -0.82% | 30,389 |
| Aug 12, 2026 | 64.67 | 66.00 | 64.30 | 64.99 | 63.99 | 1.88% | 36,351 |
| Aug 11, 2026 | 62.05 | 64.53 | 61.24 | 63.79 | 62.81 | 3.02% | 27,972 |
| Aug 10, 2026 | 62.87 | 63.35 | 61.65 | 61.92 | 60.97 | -0.99% | 46,126 |
| Aug 7, 2026 | 62.76 | 63.55 | 61.73 | 62.54 | 61.58 | 0.61% | 26,690 |
| Aug 6, 2026 | 62.48 | 62.76 | 61.22 | 62.16 | 61.21 | 1.27% | 24,770 |
| Aug 5, 2026 | 61.03 | 62.76 | 60.09 | 61.38 | 60.44 | 0.39% | 40,608 |
| Aug 4, 2026 | 60.50 | 62.82 | 60.50 | 61.14 | 60.20 | 1.21% | 41,341 |
| Aug 3, 2026 | 59.06 | 62.28 | 59.06 | 60.41 | 59.48 | 2.10% | 50,767 |
| Jul 31, 2026 | 59.16 | 60.20 | 58.90 | 59.17 | 58.26 | 1.32% | 36,587 |