Espey Mfg. & Electronics Corp. (ESP)
NYSEAMERICAN: ESP · Real-Time Price · USD
46.22
+0.50 (1.09%)
Jun 27, 2025, 4:00 PM - Market closed
Espey Mfg. & Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 45.72 | 48.71 | 45.30 | 46.22 | 46.22 | 1.09% | 44,769 |
| Jun 26, 2025 | 45.00 | 45.91 | 42.75 | 45.72 | 45.72 | 8.09% | 78,222 |
| Jun 25, 2025 | 42.00 | 42.60 | 41.22 | 42.30 | 42.30 | 2.62% | 47,189 |
| Jun 24, 2025 | 40.00 | 41.40 | 39.18 | 41.22 | 41.22 | 3.05% | 27,061 |
| Jun 23, 2025 | 41.00 | 41.99 | 39.70 | 40.00 | 40.00 | -2.39% | 34,739 |
| Jun 20, 2025 | 41.53 | 41.53 | 39.88 | 40.98 | 40.98 | 0.07% | 20,480 |
| Jun 18, 2025 | 40.36 | 40.95 | 39.88 | 40.95 | 40.95 | 0.99% | 18,994 |
| Jun 17, 2025 | 40.70 | 40.70 | 40.10 | 40.55 | 40.55 | -0.39% | 17,479 |
| Jun 16, 2025 | 41.80 | 42.00 | 39.16 | 40.71 | 40.71 | -0.42% | 50,804 |
| Jun 13, 2025 | 40.99 | 41.22 | 40.50 | 40.88 | 40.63 | 0.32% | 47,233 |
| Jun 12, 2025 | 40.88 | 41.18 | 40.64 | 40.75 | 40.50 | 0.07% | 18,650 |
| Jun 11, 2025 | 41.25 | 41.88 | 40.70 | 40.72 | 40.47 | -0.22% | 24,382 |
| Jun 10, 2025 | 40.80 | 41.69 | 39.59 | 40.81 | 40.56 | 1.92% | 45,675 |
| Jun 9, 2025 | 38.34 | 40.76 | 38.34 | 40.04 | 39.80 | 6.15% | 47,000 |
| Jun 6, 2025 | 38.43 | 38.89 | 37.49 | 37.72 | 37.49 | -0.40% | 28,845 |
| Jun 5, 2025 | 39.87 | 39.87 | 37.60 | 37.87 | 37.64 | -5.02% | 27,333 |
| Jun 4, 2025 | 38.00 | 40.61 | 36.92 | 39.87 | 39.63 | 4.92% | 101,781 |
| Jun 3, 2025 | 36.38 | 38.08 | 36.38 | 38.00 | 37.77 | 3.40% | 40,562 |
| Jun 2, 2025 | 36.91 | 37.30 | 36.18 | 36.75 | 36.53 | 0.41% | 32,567 |
| May 30, 2025 | 37.72 | 37.90 | 36.43 | 36.60 | 36.38 | -4.19% | 17,316 |
| May 29, 2025 | 38.53 | 38.53 | 37.66 | 38.20 | 37.97 | -0.86% | 27,307 |
| May 28, 2025 | 38.85 | 38.89 | 37.63 | 38.53 | 38.30 | -0.16% | 38,022 |
| May 27, 2025 | 37.46 | 39.41 | 37.46 | 38.59 | 38.35 | 3.21% | 39,830 |
| May 23, 2025 | 34.90 | 37.75 | 34.90 | 37.39 | 37.16 | 5.56% | 26,006 |
| May 22, 2025 | 35.83 | 35.83 | 35.10 | 35.42 | 35.20 | -0.53% | 12,294 |
| May 21, 2025 | 36.00 | 36.00 | 35.10 | 35.61 | 35.39 | -0.03% | 11,628 |
| May 20, 2025 | 36.60 | 36.60 | 35.51 | 35.62 | 35.40 | -1.71% | 12,634 |
| May 19, 2025 | 36.55 | 36.81 | 35.41 | 36.24 | 36.02 | -0.71% | 39,003 |
| May 16, 2025 | 36.49 | 36.74 | 35.39 | 36.50 | 36.28 | -0.19% | 22,358 |
| May 15, 2025 | 36.28 | 36.60 | 35.89 | 36.57 | 36.35 | 0.80% | 31,063 |
| May 14, 2025 | 35.49 | 36.50 | 35.49 | 36.28 | 36.06 | 4.40% | 70,549 |
| May 13, 2025 | 32.00 | 35.30 | 31.50 | 34.75 | 34.54 | 9.83% | 96,711 |
| May 12, 2025 | 32.00 | 32.00 | 31.23 | 31.64 | 31.45 | 1.09% | 14,813 |
| May 9, 2025 | 31.08 | 31.40 | 30.96 | 31.30 | 31.11 | -0.19% | 13,595 |
| May 8, 2025 | 31.05 | 31.65 | 30.30 | 31.36 | 31.17 | 0.74% | 13,962 |
| May 7, 2025 | 31.00 | 31.25 | 30.70 | 31.13 | 30.94 | 0.68% | 11,027 |
| May 6, 2025 | 31.41 | 31.55 | 30.72 | 30.92 | 30.73 | -0.48% | 13,911 |
| May 5, 2025 | 30.26 | 31.07 | 30.26 | 31.07 | 30.88 | 0.62% | 7,860 |
| May 2, 2025 | 30.65 | 31.27 | 30.65 | 30.88 | 30.69 | 1.88% | 3,745 |
| May 1, 2025 | 30.37 | 30.69 | 30.18 | 30.31 | 30.13 | -1.46% | 2,166 |
| Apr 30, 2025 | 30.73 | 31.24 | 30.73 | 30.76 | 30.57 | -1.25% | 6,990 |
| Apr 29, 2025 | 30.26 | 31.40 | 30.04 | 31.15 | 30.96 | 2.47% | 20,340 |
| Apr 28, 2025 | 31.12 | 31.25 | 30.00 | 30.40 | 30.21 | -2.25% | 18,185 |
| Apr 25, 2025 | 30.57 | 31.21 | 30.42 | 31.10 | 30.91 | - | 17,952 |
| Apr 24, 2025 | 30.65 | 31.10 | 30.34 | 31.10 | 30.91 | 0.94% | 19,788 |
| Apr 23, 2025 | 29.84 | 30.81 | 29.63 | 30.81 | 30.62 | 5.91% | 15,445 |
| Apr 22, 2025 | 30.00 | 30.00 | 29.09 | 29.09 | 28.91 | -1.02% | 3,786 |
| Apr 21, 2025 | 29.30 | 30.00 | 29.12 | 29.39 | 29.21 | 0.93% | 8,093 |
| Apr 17, 2025 | 30.33 | 30.46 | 28.86 | 29.12 | 28.94 | -3.83% | 15,125 |
| Apr 16, 2025 | 28.76 | 30.28 | 28.69 | 30.28 | 30.10 | 3.58% | 17,009 |