Espey Mfg. & Electronics Corp. (ESP)
NYSEAMERICAN: ESP · Real-Time Price · USD
53.20
-2.31 (-4.16%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Espey Mfg. & Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 53.75 | 53.90 | 53.00 | 53.20 | 53.20 | -4.16% | 24,760 |
| Oct 29, 2026 | 53.59 | 56.29 | 52.93 | 55.51 | 55.51 | 0.34% | 20,027 |
| Oct 28, 2026 | 54.89 | 55.40 | 54.69 | 55.32 | 55.32 | 1.37% | 12,064 |
| Oct 27, 2026 | 53.60 | 55.29 | 53.43 | 54.57 | 54.57 | 2.88% | 21,065 |
| Oct 26, 2026 | 51.65 | 53.70 | 51.65 | 53.04 | 53.04 | 1.96% | 18,096 |
| Oct 23, 2026 | 51.22 | 53.00 | 51.22 | 52.02 | 52.02 | 1.50% | 30,063 |
| Oct 22, 2026 | 53.49 | 53.49 | 50.00 | 51.25 | 51.25 | -5.41% | 49,544 |
| Oct 21, 2026 | 53.61 | 54.49 | 53.61 | 54.18 | 54.18 | 1.69% | 13,564 |
| Oct 20, 2026 | 53.63 | 54.07 | 52.63 | 53.28 | 53.28 | -0.24% | 16,886 |
| Oct 19, 2026 | 55.00 | 55.00 | 53.41 | 53.41 | 53.41 | -3.90% | 25,435 |
| Oct 16, 2026 | 55.82 | 56.36 | 54.91 | 55.58 | 55.58 | -1.31% | 20,274 |
| Oct 15, 2026 | 55.62 | 56.62 | 55.00 | 56.32 | 56.32 | -0.46% | 31,428 |
| Oct 14, 2026 | 58.47 | 58.80 | 55.75 | 56.58 | 56.58 | -3.46% | 50,709 |
| Oct 13, 2026 | 58.62 | 59.58 | 58.05 | 58.61 | 58.61 | -0.12% | 31,365 |
| Oct 12, 2026 | 59.95 | 60.48 | 58.58 | 58.68 | 58.68 | -2.12% | 20,285 |
| Oct 9, 2026 | 59.86 | 60.94 | 59.69 | 59.95 | 59.95 | 0.59% | 18,625 |
| 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 |