Espey Mfg. & Electronics Corp. (ESP)
NYSEAMERICAN: ESP · Real-Time Price · USD
64.70
+0.60 (0.94%)
At close: Sep 18, 2026, 4:00 PM EDT
64.50
-0.20 (-0.31%)
After-hours: Sep 18, 2026, 8:00 PM EDT
Espey Mfg. & Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 57.11 | 58.93 | 57.11 | 58.40 | 57.50 | 2.82% | 30,072 |
| Jul 29, 2026 | 58.19 | 59.30 | 56.09 | 56.80 | 55.93 | -2.30% | 54,393 |
| Jul 28, 2026 | 57.63 | 58.67 | 56.70 | 58.14 | 57.25 | 0.05% | 43,869 |
| Jul 27, 2026 | 58.00 | 58.52 | 56.75 | 58.11 | 57.22 | 1.36% | 50,089 |
| Jul 24, 2026 | 60.09 | 60.09 | 57.19 | 57.33 | 56.45 | -0.43% | 26,892 |
| Jul 23, 2026 | 59.70 | 60.91 | 56.80 | 57.58 | 56.70 | -3.11% | 53,958 |
| Jul 22, 2026 | 58.87 | 59.61 | 57.89 | 59.43 | 58.52 | 1.19% | 44,155 |
| Jul 21, 2026 | 56.30 | 59.94 | 56.30 | 58.73 | 57.83 | 3.82% | 173,382 |
| Jul 20, 2026 | 58.10 | 59.09 | 56.36 | 56.57 | 55.70 | -1.31% | 71,195 |
| Jul 17, 2026 | 56.70 | 59.50 | 55.80 | 57.32 | 56.44 | 0.56% | 43,798 |
| Jul 16, 2026 | 57.46 | 58.80 | 56.50 | 57.00 | 56.12 | 0.88% | 50,516 |
| Jul 15, 2026 | 58.13 | 59.90 | 56.50 | 56.50 | 55.63 | -2.89% | 218,403 |
| Jul 14, 2026 | 56.62 | 59.17 | 56.30 | 58.18 | 57.29 | 4.32% | 201,777 |
| Jul 13, 2026 | 59.40 | 59.40 | 55.30 | 55.77 | 54.91 | -6.93% | 86,000 |
| Jul 10, 2026 | 61.45 | 61.45 | 59.40 | 59.92 | 59.00 | -2.57% | 26,698 |