Espey Mfg. & Electronics Corp. (ESP)
NYSEAMERICAN: ESP · Real-Time Price · USD
42.53
+0.78 (1.87%)
Dec 5, 2025, 4:00 PM EST - Market closed
Espey Mfg. & Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.21 | 43.25 | 41.35 | 42.53 | 42.53 | 1.87% | 6,143 |
| Dec 4, 2025 | 40.66 | 42.85 | 40.66 | 41.75 | 41.75 | 4.11% | 18,428 |
| Dec 3, 2025 | 39.15 | 41.44 | 38.75 | 40.10 | 40.10 | 2.43% | 15,858 |
| Dec 2, 2025 | 38.83 | 40.80 | 38.75 | 39.15 | 39.15 | 0.98% | 28,890 |
| Dec 1, 2025 | 38.50 | 39.16 | 38.50 | 38.77 | 38.77 | -0.79% | 7,630 |
| Nov 28, 2025 | 39.29 | 39.84 | 38.48 | 39.08 | 39.08 | 1.03% | 8,160 |
| Nov 26, 2025 | 38.59 | 39.78 | 38.39 | 38.68 | 38.68 | 0.29% | 13,208 |
| Nov 25, 2025 | 37.50 | 38.95 | 37.50 | 38.57 | 38.57 | 2.85% | 11,396 |
| Nov 24, 2025 | 37.87 | 38.38 | 37.50 | 37.50 | 37.50 | -1.32% | 18,399 |
| Nov 21, 2025 | 38.54 | 38.54 | 38.00 | 38.00 | 38.00 | -2.16% | 1,774 |
| Nov 20, 2025 | 38.89 | 39.02 | 38.07 | 38.84 | 38.84 | 0.49% | 11,326 |
| Nov 19, 2025 | 39.05 | 39.43 | 38.65 | 38.65 | 38.65 | 0.08% | 11,279 |
| Nov 18, 2025 | 38.31 | 39.19 | 37.12 | 38.62 | 38.62 | 0.81% | 17,295 |
| Nov 17, 2025 | 38.45 | 39.45 | 38.21 | 38.31 | 38.31 | 0.45% | 20,410 |
| Nov 14, 2025 | 37.89 | 38.50 | 37.47 | 38.14 | 38.14 | 0.10% | 13,723 |
| Nov 13, 2025 | 38.60 | 38.60 | 37.76 | 38.10 | 38.10 | 0.93% | 12,948 |
| Nov 12, 2025 | 38.00 | 38.60 | 37.10 | 37.75 | 37.75 | -0.34% | 12,340 |
| Nov 11, 2025 | 38.05 | 38.05 | 37.12 | 37.88 | 37.88 | 0.77% | 20,727 |
| Nov 10, 2025 | 37.50 | 38.25 | 37.12 | 37.59 | 37.59 | 0.05% | 14,128 |
| Nov 7, 2025 | 38.00 | 38.27 | 37.01 | 37.57 | 37.57 | 0.99% | 8,641 |
| Nov 6, 2025 | 37.44 | 38.33 | 36.82 | 37.20 | 37.20 | -0.35% | 10,192 |
| Nov 5, 2025 | 37.65 | 38.75 | 37.30 | 37.33 | 37.33 | -2.74% | 13,723 |
| Nov 4, 2025 | 38.96 | 39.40 | 37.86 | 38.38 | 38.38 | -2.59% | 12,144 |
| Nov 3, 2025 | 38.00 | 39.82 | 37.65 | 39.40 | 39.40 | 5.04% | 25,304 |
| Oct 31, 2025 | 38.25 | 38.54 | 37.19 | 37.51 | 37.51 | -2.19% | 29,009 |
| Oct 30, 2025 | 39.35 | 39.35 | 37.51 | 38.35 | 38.35 | -1.67% | 12,743 |
| Oct 29, 2025 | 38.69 | 39.15 | 37.65 | 39.00 | 39.00 | 3.26% | 9,965 |
| Oct 28, 2025 | 38.27 | 38.81 | 37.77 | 37.77 | 37.77 | -2.35% | 11,922 |
| Oct 27, 2025 | 39.47 | 39.48 | 38.00 | 38.68 | 38.68 | -0.77% | 18,183 |
| Oct 24, 2025 | 38.00 | 39.21 | 38.00 | 38.98 | 38.98 | 1.80% | 6,952 |
| Oct 23, 2025 | 37.30 | 38.48 | 37.15 | 38.29 | 38.29 | 2.52% | 31,616 |
| Oct 22, 2025 | 36.87 | 37.73 | 36.50 | 37.35 | 37.35 | 1.03% | 18,136 |
| Oct 21, 2025 | 37.00 | 38.18 | 36.50 | 36.97 | 36.97 | -1.94% | 19,292 |
| Oct 20, 2025 | 36.63 | 38.06 | 36.63 | 37.70 | 37.70 | 3.51% | 8,894 |
| Oct 17, 2025 | 36.45 | 37.54 | 36.00 | 36.42 | 36.42 | -0.22% | 18,922 |
| Oct 16, 2025 | 38.51 | 38.97 | 36.03 | 36.50 | 36.50 | -5.19% | 22,602 |
| Oct 15, 2025 | 37.00 | 39.19 | 37.00 | 38.50 | 38.50 | 4.48% | 36,570 |
| Oct 14, 2025 | 36.07 | 37.34 | 36.07 | 36.85 | 36.85 | 0.16% | 16,880 |
| Oct 13, 2025 | 38.02 | 38.33 | 36.33 | 36.79 | 36.79 | -3.64% | 29,700 |
| Oct 10, 2025 | 38.92 | 39.94 | 37.35 | 38.18 | 38.18 | -0.86% | 19,571 |
| Oct 9, 2025 | 38.50 | 39.52 | 38.50 | 38.51 | 38.51 | 0.21% | 25,763 |
| Oct 8, 2025 | 38.47 | 38.99 | 38.29 | 38.43 | 38.43 | -0.49% | 19,546 |
| Oct 7, 2025 | 38.35 | 38.79 | 38.14 | 38.62 | 38.62 | 1.63% | 11,630 |
| Oct 6, 2025 | 39.25 | 39.25 | 37.85 | 38.00 | 38.00 | -2.56% | 21,486 |
| Oct 3, 2025 | 39.33 | 39.96 | 39.00 | 39.00 | 39.00 | -1.49% | 14,323 |
| Oct 2, 2025 | 39.61 | 40.00 | 38.90 | 39.59 | 39.59 | -0.33% | 11,804 |
| Oct 1, 2025 | 39.69 | 40.06 | 38.90 | 39.72 | 39.72 | 0.28% | 23,093 |
| Sep 30, 2025 | 37.65 | 39.65 | 37.15 | 39.61 | 39.61 | 2.75% | 45,211 |
| Sep 29, 2025 | 39.00 | 39.00 | 36.76 | 38.55 | 38.55 | -1.66% | 66,031 |
| Sep 26, 2025 | 38.50 | 40.24 | 37.90 | 39.20 | 39.20 | 1.82% | 37,011 |