ESP Historical Prices
Espey Mfg. & Electronics Corp · daily open, high, low, close & volume
Trading days
250
Period high
74.77
Period low
36.82
Period change
+35.12%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 51.00 | 52.58 | 51.00 | 51.86 | -0.25% | 33,235 |
| Nov 2, 2026 | 53.21 | 53.93 | 51.56 | 51.99 | -2.27% | 19,763 |
| Oct 30, 2026 | 54.06 | 55.31 | 52.91 | 53.20 | -4.16% | 24,761 |
| Oct 29, 2026 | 53.59 | 56.28 | 52.92 | 55.51 | +0.34% | 20,028 |
| Oct 28, 2026 | 54.89 | 55.40 | 54.69 | 55.32 | +1.37% | 12,064 |
| Oct 27, 2026 | 53.60 | 55.29 | 53.43 | 54.57 | +2.88% | 21,065 |
| Oct 26, 2026 | 51.65 | 53.70 | 51.65 | 53.04 | +1.96% | 18,096 |
| Oct 23, 2026 | 51.22 | 53.00 | 51.22 | 52.02 | +1.50% | 30,063 |
| Oct 22, 2026 | 53.49 | 53.49 | 50.00 | 51.25 | -5.41% | 49,544 |
| Oct 21, 2026 | 53.61 | 54.48 | 53.61 | 54.18 | +1.69% | 13,565 |
| Oct 20, 2026 | 53.63 | 54.07 | 52.63 | 53.28 | -0.24% | 16,887 |
| Oct 19, 2026 | 55.00 | 55.00 | 53.41 | 53.41 | -3.90% | 25,435 |
| Oct 16, 2026 | 55.82 | 56.36 | 54.91 | 55.58 | -1.31% | 20,277 |
| Oct 15, 2026 | 55.62 | 56.62 | 55.00 | 56.32 | -0.46% | 31,489 |
| Oct 14, 2026 | 58.47 | 58.80 | 55.75 | 56.58 | -3.46% | 50,716 |
| Oct 13, 2026 | 58.62 | 59.58 | 58.05 | 58.61 | -0.12% | 31,367 |
| Oct 12, 2026 | 59.95 | 60.48 | 58.58 | 58.68 | -2.12% | 20,308 |
| Oct 9, 2026 | 59.86 | 60.94 | 59.69 | 59.95 | +0.59% | 18,628 |
| Oct 8, 2026 | 60.99 | 61.53 | 59.57 | 59.60 | -1.99% | 24,321 |
| Oct 7, 2026 | 62.02 | 62.37 | 60.72 | 60.81 | -2.39% | 29,795 |
| Oct 6, 2026 | 62.04 | 64.72 | 61.66 | 62.30 | +0.63% | 79,614 |
| Oct 5, 2026 | 63.14 | 63.58 | 61.40 | 61.91 | -2.09% | 45,101 |
| Oct 2, 2026 | 62.91 | 63.66 | 61.69 | 63.23 | +1.56% | 52,401 |
| Oct 1, 2026 | 62.00 | 63.59 | 61.02 | 62.26 | +1.30% | 70,873 |
| Sep 30, 2026 | 64.71 | 64.72 | 61.46 | 61.46 | -4.92% | 27,178 |
| Sep 29, 2026 | 66.03 | 66.90 | 64.37 | 64.64 | -1.34% | 36,107 |
| Sep 28, 2026 | 65.63 | 66.47 | 65.00 | 65.52 | -0.17% | 33,960 |
| Sep 25, 2026 | 64.53 | 66.81 | 63.97 | 65.63 | +3.76% | 58,237 |
| Sep 24, 2026 | 62.48 | 66.10 | 61.55 | 63.25 | +0.65% | 82,503 |
| Sep 23, 2026 | 65.00 | 65.00 | 59.43 | 62.84 | -2.27% | 86,731 |
| Sep 22, 2026 | 64.30 | 65.98 | 63.71 | 64.30 | +0.96% | 30,312 |
| Sep 21, 2026 | 64.40 | 65.94 | 63.56 | 63.69 | -1.56% | 20,553 |
| Sep 18, 2026 | 63.47 | 65.97 | 62.51 | 64.70 | -0.61% | 89,542 |
| Sep 17, 2026 | 63.87 | 65.10 | 63.20 | 65.10 | +3.04% | 22,015 |
| Sep 16, 2026 | 64.00 | 64.94 | 62.78 | 63.18 | -1.00% | 36,259 |
| Sep 15, 2026 | 64.07 | 64.50 | 63.26 | 63.82 | +0.31% | 19,205 |
| Sep 14, 2026 | 63.06 | 64.65 | 63.06 | 63.62 | -0.11% | 22,671 |
| Sep 11, 2026 | 63.75 | 64.96 | 63.36 | 63.69 | +1.10% | 13,992 |
| Sep 10, 2026 | 62.59 | 63.97 | 62.47 | 63.00 | +1.43% | 21,999 |
| Sep 9, 2026 | 63.00 | 63.46 | 62.11 | 62.11 | -1.55% | 37,942 |
| Sep 8, 2026 | 63.63 | 64.34 | 63.09 | 63.09 | -0.41% | 13,306 |
| Sep 4, 2026 | 62.54 | 63.76 | 62.54 | 63.35 | +1.26% | 21,868 |
| Sep 3, 2026 | 62.45 | 62.79 | 61.81 | 62.56 | +0.90% | 15,464 |
| Sep 2, 2026 | 62.22 | 62.70 | 62.00 | 62.00 | -0.97% | 25,275 |
| Aug 31, 2026 | 62.21 | 62.85 | 61.72 | 62.61 | +0.68% | 38,362 |
| Aug 28, 2026 | 63.51 | 64.50 | 62.19 | 62.19 | -1.77% | 19,073 |
| Aug 27, 2026 | 63.18 | 64.31 | 63.18 | 63.31 | +0.59% | 11,755 |
| Aug 26, 2026 | 61.65 | 63.40 | 61.65 | 62.94 | +1.37% | 24,728 |
| Aug 25, 2026 | 63.47 | 64.12 | 62.09 | 62.09 | -1.57% | 25,763 |
| Aug 24, 2026 | 64.51 | 64.68 | 62.59 | 63.08 | -2.62% | 31,272 |
| Aug 21, 2026 | 62.64 | 65.02 | 62.64 | 64.78 | +3.96% | 21,125 |
| Aug 20, 2026 | 64.50 | 65.40 | 61.50 | 62.31 | -3.54% | 35,069 |
| Aug 19, 2026 | 65.40 | 65.40 | 64.50 | 64.60 | -0.54% | 22,009 |
| Aug 18, 2026 | 65.45 | 65.70 | 64.01 | 64.95 | +1.12% | 25,124 |
| Aug 17, 2026 | 64.75 | 65.80 | 64.10 | 64.23 | +0.22% | 25,036 |
| Aug 14, 2026 | 64.75 | 66.60 | 64.05 | 64.09 | -0.57% | 28,196 |
| Aug 13, 2026 | 65.00 | 65.86 | 64.02 | 64.46 | -0.82% | 30,390 |
| Aug 12, 2026 | 64.67 | 66.00 | 64.30 | 64.99 | +1.88% | 36,351 |
| Aug 11, 2026 | 62.05 | 64.53 | 61.24 | 63.79 | +3.02% | 27,972 |
| Aug 10, 2026 | 62.87 | 63.35 | 61.65 | 61.92 | -0.99% | 46,126 |
| Aug 7, 2026 | 62.76 | 63.55 | 61.73 | 62.54 | +0.61% | 26,691 |
| Aug 6, 2026 | 62.48 | 62.76 | 61.22 | 62.16 | +1.27% | 24,771 |
| Aug 5, 2026 | 61.03 | 62.76 | 60.09 | 61.38 | +0.39% | 40,608 |
| Aug 4, 2026 | 60.50 | 62.82 | 60.50 | 61.14 | +1.21% | 41,342 |
| Aug 3, 2026 | 59.06 | 62.28 | 59.06 | 60.41 | +2.10% | 50,767 |
| Jul 31, 2026 | 59.16 | 60.20 | 58.90 | 59.17 | +1.32% | 36,587 |
| Jul 30, 2026 | 57.11 | 58.93 | 57.11 | 58.40 | +2.82% | 30,073 |
| Jul 29, 2026 | 58.19 | 59.30 | 56.09 | 56.80 | -2.30% | 54,393 |
| Jul 28, 2026 | 57.63 | 58.66 | 56.70 | 58.14 | +0.05% | 43,864 |
| Jul 27, 2026 | 58.00 | 58.52 | 56.75 | 58.11 | +1.36% | 50,090 |
| Jul 24, 2026 | 60.09 | 60.09 | 57.19 | 57.33 | -0.43% | 26,892 |
| Jul 23, 2026 | 59.70 | 60.91 | 56.80 | 57.58 | -3.11% | 53,959 |
| Jul 22, 2026 | 58.87 | 59.60 | 57.89 | 59.43 | +1.19% | 44,156 |
| Jul 21, 2026 | 56.30 | 59.94 | 56.30 | 58.73 | +3.82% | 173,382 |
| Jul 20, 2026 | 58.10 | 59.09 | 56.36 | 56.57 | -1.31% | 71,195 |
| Jul 17, 2026 | 56.70 | 59.50 | 55.80 | 57.32 | +0.56% | 43,798 |
| Jul 16, 2026 | 57.46 | 58.80 | 56.50 | 57.00 | +0.88% | 50,516 |
| Jul 15, 2026 | 58.13 | 59.90 | 56.50 | 56.50 | -2.89% | 218,404 |
| Jul 14, 2026 | 56.62 | 59.17 | 56.30 | 58.18 | +4.32% | 201,778 |
| Jul 13, 2026 | 59.40 | 59.40 | 55.30 | 55.77 | -6.93% | 86,000 |
| Jul 10, 2026 | 61.45 | 61.45 | 59.40 | 59.92 | -2.57% | 26,698 |
| Jul 9, 2026 | 60.35 | 62.49 | 59.83 | 61.50 | +3.61% | 73,976 |
| Jul 8, 2026 | 60.21 | 61.22 | 59.36 | 59.36 | -1.93% | 30,846 |
| Jul 7, 2026 | 65.22 | 65.75 | 60.03 | 60.53 | -7.03% | 56,774 |
| Jul 6, 2026 | 65.04 | 67.89 | 64.71 | 65.11 | +0.22% | 57,783 |
| Jul 2, 2026 | 66.44 | 66.69 | 64.14 | 64.97 | -0.81% | 24,559 |
| Jul 1, 2026 | 64.00 | 66.78 | 64.00 | 65.50 | -2.75% | 32,173 |
| Jun 30, 2026 | 65.16 | 68.02 | 63.75 | 67.35 | +1.31% | 29,155 |
| Jun 29, 2026 | 67.25 | 67.25 | 63.29 | 66.48 | -0.95% | 46,976 |
| Jun 26, 2026 | 65.60 | 67.49 | 63.08 | 67.12 | +1.60% | 319,004 |
| Jun 25, 2026 | 64.14 | 67.62 | 64.14 | 66.06 | +3.53% | 30,471 |
| Jun 24, 2026 | 65.18 | 66.00 | 62.65 | 63.81 | -3.32% | 26,255 |
| Jun 23, 2026 | 65.84 | 67.51 | 65.30 | 66.00 | -1.64% | 26,884 |
| Jun 22, 2026 | 61.14 | 69.97 | 61.14 | 67.10 | +10.05% | 112,434 |
| Jun 18, 2026 | 60.25 | 62.36 | 59.56 | 60.97 | +2.66% | 22,228 |
| Jun 17, 2026 | 59.54 | 60.52 | 59.39 | 59.39 | -1.87% | 13,080 |
| Jun 16, 2026 | 59.88 | 62.23 | 58.35 | 60.52 | +1.29% | 45,381 |
| Jun 15, 2026 | 59.49 | 60.93 | 59.49 | 59.75 | +0.83% | 15,054 |
| Jun 12, 2026 | 59.66 | 61.37 | 59.26 | 59.26 | -1.71% | 15,913 |
| Jun 11, 2026 | 58.01 | 60.84 | 58.01 | 60.29 | +4.07% | 27,271 |
| Jun 10, 2026 | 57.50 | 58.32 | 56.28 | 57.93 | +3.11% | 18,698 |
| Jun 9, 2026 | 56.62 | 58.27 | 56.17 | 56.18 | +1.02% | 27,165 |
| Jun 8, 2026 | 55.73 | 57.15 | 55.00 | 55.61 | +0.60% | 20,721 |
| Jun 5, 2026 | 56.26 | 57.32 | 54.05 | 55.28 | -0.66% | 31,514 |
| Jun 4, 2026 | 55.50 | 57.51 | 54.97 | 55.65 | -0.18% | 27,233 |
| Jun 3, 2026 | 57.76 | 58.38 | 55.64 | 55.75 | -3.63% | 18,553 |
| Jun 2, 2026 | 57.45 | 59.55 | 57.45 | 57.85 | +0.42% | 13,487 |
| Jun 1, 2026 | 57.51 | 58.99 | 57.01 | 57.61 | -0.59% | 28,515 |
| May 29, 2026 | 59.13 | 59.13 | 57.39 | 57.95 | -2.83% | 18,212 |
| May 28, 2026 | 58.81 | 60.30 | 58.19 | 59.64 | +0.37% | 32,214 |
| May 27, 2026 | 58.99 | 60.59 | 57.01 | 59.42 | +1.92% | 30,136 |
| May 26, 2026 | 58.43 | 61.12 | 57.00 | 58.30 | +1.22% | 51,124 |
| May 22, 2026 | 57.62 | 58.81 | 56.80 | 57.60 | +0.02% | 34,243 |
| May 21, 2026 | 55.75 | 57.76 | 55.00 | 57.59 | +2.16% | 38,828 |
| May 20, 2026 | 59.01 | 60.22 | 55.39 | 56.37 | -6.49% | 79,424 |
| May 19, 2026 | 59.99 | 61.67 | 58.00 | 60.28 | +0.15% | 76,325 |
| May 18, 2026 | 67.35 | 67.46 | 58.89 | 60.19 | -10.43% | 131,276 |
| May 15, 2026 | 70.50 | 70.50 | 65.37 | 67.20 | -4.68% | 37,928 |
| May 14, 2026 | 70.14 | 72.30 | 68.48 | 70.50 | +0.23% | 165,017 |
| May 13, 2026 | 73.00 | 74.77 | 70.34 | 70.34 | -2.60% | 57,808 |
| May 12, 2026 | 69.01 | 72.22 | 67.52 | 72.22 | +1.96% | 42,584 |
| May 11, 2026 | 71.74 | 72.78 | 69.51 | 70.83 | -0.42% | 31,720 |
| May 8, 2026 | 70.00 | 71.97 | 67.70 | 71.13 | +1.27% | 47,606 |
| May 7, 2026 | 70.50 | 71.23 | 67.21 | 70.24 | -0.52% | 20,861 |
| May 6, 2026 | 70.14 | 71.80 | 69.01 | 70.61 | +0.67% | 35,512 |
| May 5, 2026 | 70.00 | 71.86 | 69.45 | 70.14 | +1.98% | 16,413 |
| May 4, 2026 | 70.25 | 71.84 | 68.78 | 68.78 | -3.13% | 29,443 |
| May 1, 2026 | 71.00 | 71.25 | 69.29 | 71.00 | +0.16% | 17,551 |
| Apr 30, 2026 | 67.93 | 71.85 | 67.91 | 70.89 | +6.44% | 30,083 |
| Apr 29, 2026 | 69.50 | 69.50 | 66.60 | 66.60 | -4.39% | 19,231 |
| Apr 28, 2026 | 71.40 | 71.69 | 67.10 | 69.66 | -1.61% | 25,612 |
| Apr 27, 2026 | 69.54 | 71.63 | 69.30 | 70.80 | +3.19% | 20,487 |
| Apr 24, 2026 | 71.19 | 72.00 | 68.61 | 68.61 | -4.15% | 18,922 |
| Apr 23, 2026 | 72.46 | 73.00 | 70.00 | 71.58 | +0.25% | 24,407 |
| Apr 22, 2026 | 70.29 | 72.09 | 69.00 | 71.40 | +2.13% | 27,510 |
| Apr 21, 2026 | 70.00 | 70.99 | 68.81 | 69.91 | +2.04% | 16,262 |
| Apr 20, 2026 | 68.50 | 73.50 | 67.50 | 68.51 | -0.01% | 31,797 |
| Apr 17, 2026 | 69.97 | 70.73 | 68.16 | 68.52 | +1.89% | 28,425 |
| Apr 16, 2026 | 67.24 | 68.01 | 65.56 | 67.25 | +3.78% | 40,865 |
| Apr 15, 2026 | 61.90 | 67.48 | 61.90 | 64.80 | +5.28% | 45,858 |
| Apr 14, 2026 | 61.41 | 61.90 | 60.50 | 61.55 | +1.75% | 15,623 |
| Apr 13, 2026 | 58.73 | 60.70 | 58.67 | 60.49 | +1.65% | 13,403 |
| Apr 10, 2026 | 59.49 | 61.70 | 58.99 | 59.51 | +0.02% | 14,907 |
| Apr 9, 2026 | 57.31 | 59.50 | 56.77 | 59.50 | +2.89% | 10,489 |
| Apr 8, 2026 | 57.62 | 59.35 | 57.21 | 57.83 | +2.17% | 18,589 |
| Apr 7, 2026 | 57.49 | 57.51 | 55.61 | 56.60 | +0.28% | 17,139 |
| Apr 6, 2026 | 56.24 | 57.35 | 56.00 | 56.44 | -0.56% | 10,969 |
| Apr 2, 2026 | 56.20 | 57.02 | 55.00 | 56.76 | -0.46% | 10,055 |
| Apr 1, 2026 | 54.51 | 57.12 | 54.51 | 57.02 | +2.89% | 8,818 |
| Mar 31, 2026 | 55.02 | 56.50 | 54.75 | 55.42 | +0.95% | 18,864 |
| Mar 30, 2026 | 56.30 | 56.47 | 54.47 | 54.90 | -2.35% | 17,916 |
| Mar 27, 2026 | 56.40 | 57.00 | 55.28 | 56.22 | +0.79% | 9,707 |
| Mar 26, 2026 | 57.00 | 57.45 | 53.95 | 55.78 | -2.14% | 24,273 |
| Mar 25, 2026 | 56.50 | 57.01 | 55.63 | 57.00 | +2.70% | 7,875 |
| Mar 24, 2026 | 53.99 | 55.50 | 53.25 | 55.50 | +1.35% | 18,102 |
| Mar 23, 2026 | 55.00 | 55.21 | 52.50 | 54.76 | +2.34% | 19,620 |
| Mar 20, 2026 | 56.48 | 56.48 | 52.20 | 53.51 | -4.84% | 18,370 |
| Mar 19, 2026 | 56.05 | 56.23 | 54.55 | 56.23 | +0.86% | 8,152 |
| Mar 18, 2026 | 56.10 | 57.59 | 55.27 | 55.75 | -0.05% | 11,489 |
| Mar 17, 2026 | 55.45 | 56.79 | 55.10 | 55.78 | +0.52% | 8,885 |
| Mar 16, 2026 | 57.00 | 57.98 | 54.84 | 55.49 | -4.33% | 26,815 |
| Mar 13, 2026 | 55.85 | 58.00 | 55.30 | 58.00 | +6.72% | 24,944 |
| Mar 12, 2026 | 55.69 | 57.42 | 54.23 | 54.35 | -3.48% | 20,105 |
| Mar 11, 2026 | 57.11 | 58.52 | 56.24 | 56.31 | -3.69% | 9,098 |
| Mar 10, 2026 | 56.50 | 58.70 | 56.27 | 58.47 | +6.02% | 25,147 |
| Mar 9, 2026 | 54.63 | 55.90 | 53.30 | 55.15 | -2.90% | 16,022 |
| Mar 6, 2026 | 53.76 | 57.59 | 53.45 | 56.80 | +5.17% | 28,035 |
| Mar 5, 2026 | 57.07 | 58.50 | 53.60 | 54.01 | -5.33% | 28,398 |
| Mar 4, 2026 | 57.83 | 58.94 | 57.05 | 57.05 | -3.24% | 6,444 |
| Mar 3, 2026 | 59.80 | 60.55 | 57.49 | 58.96 | -1.73% | 14,570 |
| Mar 2, 2026 | 57.68 | 61.00 | 57.68 | 60.00 | +3.57% | 23,240 |
| Feb 27, 2026 | 59.11 | 59.14 | 57.85 | 57.93 | -2.41% | 11,175 |
| Feb 26, 2026 | 59.54 | 59.95 | 57.80 | 59.36 | +1.47% | 9,798 |
| Feb 25, 2026 | 59.00 | 59.20 | 57.00 | 58.50 | +0.86% | 17,409 |
| Feb 24, 2026 | 56.80 | 59.00 | 56.60 | 58.00 | +0.80% | 7,795 |
| Feb 23, 2026 | 57.77 | 58.00 | 56.30 | 57.54 | -0.88% | 12,990 |
| Feb 20, 2026 | 59.13 | 60.51 | 56.33 | 58.05 | -0.74% | 22,441 |
| Feb 19, 2026 | 57.51 | 60.74 | 57.51 | 58.48 | +2.87% | 39,277 |
| Feb 18, 2026 | 57.85 | 60.84 | 56.60 | 56.85 | -2.87% | 55,566 |
| Feb 17, 2026 | 52.41 | 59.17 | 51.91 | 58.53 | +11.68% | 44,980 |
| Feb 13, 2026 | 49.52 | 52.41 | 48.80 | 52.41 | +3.78% | 36,189 |
| Feb 12, 2026 | 56.57 | 56.57 | 49.62 | 50.50 | -10.76% | 31,792 |
| Feb 11, 2026 | 58.89 | 60.64 | 51.46 | 56.59 | -8.73% | 56,785 |
| Feb 10, 2026 | 61.00 | 62.15 | 60.13 | 62.00 | +3.09% | 35,583 |
| Feb 9, 2026 | 56.58 | 60.80 | 56.55 | 60.14 | +5.75% | 50,234 |
| Feb 6, 2026 | 57.27 | 58.01 | 55.87 | 56.87 | -0.49% | 19,319 |
| Feb 5, 2026 | 56.69 | 59.67 | 55.70 | 57.15 | +0.26% | 25,535 |
| Feb 4, 2026 | 56.20 | 57.17 | 55.00 | 57.00 | -2.20% | 25,456 |
| Feb 3, 2026 | 54.16 | 58.28 | 53.01 | 58.28 | +8.47% | 21,156 |
| Feb 2, 2026 | 52.00 | 54.49 | 51.89 | 53.73 | +1.63% | 9,739 |
| Jan 30, 2026 | 53.99 | 55.15 | 52.63 | 52.87 | -4.13% | 12,151 |
| Jan 29, 2026 | 53.58 | 55.15 | 52.14 | 55.15 | +2.13% | 9,722 |
| Jan 28, 2026 | 53.80 | 55.00 | 52.61 | 54.00 | +2.00% | 12,257 |
| Jan 27, 2026 | 51.86 | 53.53 | 51.86 | 52.94 | -0.30% | 9,804 |
| Jan 26, 2026 | 55.00 | 55.00 | 52.07 | 53.10 | -2.75% | 13,067 |
| Jan 23, 2026 | 54.72 | 55.23 | 53.93 | 54.60 | +1.30% | 11,991 |
| Jan 22, 2026 | 53.75 | 56.10 | 52.51 | 53.90 | +0.47% | 29,066 |
| Jan 21, 2026 | 52.40 | 53.68 | 51.63 | 53.65 | +3.01% | 14,629 |
| Jan 20, 2026 | 53.19 | 53.19 | 50.91 | 52.08 | -3.02% | 28,784 |
| Jan 16, 2026 | 52.57 | 54.25 | 51.94 | 53.70 | +3.41% | 20,539 |
| Jan 15, 2026 | 48.79 | 51.93 | 48.79 | 51.93 | +6.83% | 16,765 |
| Jan 14, 2026 | 48.10 | 49.14 | 48.05 | 48.61 | +1.19% | 9,738 |
| Jan 13, 2026 | 48.32 | 48.95 | 47.16 | 48.04 | +0.84% | 14,450 |
| Jan 12, 2026 | 47.94 | 48.59 | 47.36 | 47.64 | +0.68% | 37,908 |
| Jan 9, 2026 | 45.44 | 47.75 | 45.44 | 47.32 | +3.54% | 22,881 |
| Jan 8, 2026 | 46.68 | 47.70 | 45.37 | 45.70 | -2.25% | 60,192 |
| Jan 7, 2026 | 47.51 | 47.51 | 45.50 | 46.75 | +4.38% | 15,204 |
| Jan 6, 2026 | 47.03 | 47.38 | 44.20 | 44.79 | -4.58% | 21,874 |
| Jan 5, 2026 | 47.50 | 48.00 | 46.94 | 46.94 | +0.11% | 22,648 |
| Jan 2, 2026 | 47.13 | 47.51 | 46.63 | 46.89 | -0.51% | 14,839 |
| Dec 31, 2025 | 47.49 | 47.77 | 46.27 | 47.13 | +0.38% | 4,202 |
| Dec 30, 2025 | 46.71 | 47.38 | 46.33 | 46.95 | +1.82% | 11,163 |
| Dec 29, 2025 | 45.08 | 46.23 | 44.98 | 46.11 | +1.68% | 13,129 |
| Dec 26, 2025 | 46.02 | 47.19 | 45.07 | 45.35 | -1.84% | 14,649 |
| Dec 24, 2025 | 45.91 | 46.20 | 45.40 | 46.20 | +1.76% | 4,622 |
| Dec 23, 2025 | 45.32 | 45.74 | 45.20 | 45.40 | +0.18% | 6,220 |
| Dec 22, 2025 | 45.03 | 46.45 | 44.27 | 45.32 | +5.42% | 19,968 |
| Dec 19, 2025 | 43.81 | 44.01 | 42.38 | 42.99 | -2.45% | 22,431 |
| Dec 18, 2025 | 43.92 | 44.33 | 42.50 | 44.07 | +2.49% | 10,451 |
| Dec 17, 2025 | 43.04 | 43.59 | 42.04 | 43.00 | +0.09% | 15,484 |
| Dec 16, 2025 | 44.50 | 44.76 | 42.96 | 42.96 | -3.63% | 10,239 |
| Dec 15, 2025 | 44.82 | 45.00 | 44.30 | 44.58 | +2.60% | 14,092 |
| Dec 12, 2025 | 44.14 | 44.46 | 43.07 | 43.45 | -1.25% | 12,528 |
| Dec 11, 2025 | 43.00 | 44.00 | 42.50 | 44.00 | +2.35% | 21,556 |
| Dec 10, 2025 | 42.50 | 44.30 | 42.22 | 42.99 | +2.43% | 50,701 |
| Dec 9, 2025 | 41.30 | 43.46 | 41.30 | 41.97 | +1.38% | 17,495 |
| Dec 8, 2025 | 42.69 | 43.30 | 41.40 | 41.40 | -2.66% | 9,744 |
| Dec 5, 2025 | 42.21 | 43.25 | 41.35 | 42.53 | +1.87% | 6,143 |
| Dec 4, 2025 | 40.66 | 42.85 | 40.66 | 41.75 | +4.11% | 18,428 |
| Dec 3, 2025 | 39.15 | 41.44 | 38.75 | 40.10 | +2.43% | 15,858 |
| Dec 2, 2025 | 38.83 | 40.80 | 38.75 | 39.15 | +0.98% | 28,890 |
| Dec 1, 2025 | 38.50 | 39.16 | 38.50 | 38.77 | -0.79% | 7,630 |
| Nov 28, 2025 | 39.29 | 39.84 | 38.48 | 39.08 | +1.03% | 8,237 |
| Nov 26, 2025 | 38.59 | 39.78 | 38.39 | 38.68 | +0.29% | 13,208 |
| Nov 25, 2025 | 37.50 | 38.95 | 37.50 | 38.57 | +2.85% | 11,396 |
| Nov 24, 2025 | 37.87 | 38.38 | 37.50 | 37.50 | -1.32% | 18,542 |
| Nov 21, 2025 | 38.54 | 38.54 | 38.00 | 38.00 | -2.16% | 1,774 |
| Nov 20, 2025 | 38.89 | 39.02 | 38.07 | 38.84 | +0.49% | 11,326 |
| Nov 19, 2025 | 39.05 | 39.43 | 38.65 | 38.65 | +0.08% | 11,279 |
| Nov 18, 2025 | 38.31 | 39.19 | 37.12 | 38.62 | +0.81% | 17,295 |
| Nov 17, 2025 | 38.45 | 39.45 | 38.20 | 38.31 | +0.45% | 20,410 |
| Nov 14, 2025 | 37.89 | 38.50 | 37.47 | 38.14 | +0.10% | 13,723 |
| Nov 13, 2025 | 38.60 | 38.60 | 37.76 | 38.10 | +0.93% | 12,948 |
| Nov 12, 2025 | 38.00 | 38.60 | 37.10 | 37.75 | -0.34% | 12,340 |
| Nov 11, 2025 | 38.05 | 38.05 | 37.12 | 37.88 | +0.77% | 20,727 |
| Nov 10, 2025 | 37.50 | 38.25 | 37.12 | 37.59 | +0.05% | 14,128 |
| Nov 7, 2025 | 38.00 | 38.27 | 37.01 | 37.57 | +0.99% | 8,641 |
| Nov 6, 2025 | 37.44 | 38.33 | 36.82 | 37.20 | -0.35% | 10,192 |
| Nov 5, 2025 | 37.65 | 38.75 | 37.30 | 37.33 | -2.74% | 13,723 |
| Nov 4, 2025 | 38.96 | 39.40 | 37.86 | 38.38 | -2.59% | 12,144 |
Daily open, high, low, close and volume for Espey Mfg. & Electronics Corp (ESP). Showing 250 trading days. Unadjusted prices.