Espey Mfg. & Electronics Corp. (ESP)
NYSEAMERICAN: ESP · Real-Time Price · USD
53.98
-0.03 (-0.06%)
Mar 6, 2026, 12:48 PM EST - Market open
Espey Mfg. & Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.07 | 58.50 | 53.60 | 54.01 | 54.01 | -5.33% | 28,372 |
| Mar 4, 2026 | 57.83 | 58.94 | 57.05 | 57.05 | 57.05 | -3.24% | 6,442 |
| Mar 3, 2026 | 59.80 | 60.55 | 57.50 | 58.96 | 58.96 | -1.73% | 14,569 |
| Mar 2, 2026 | 57.68 | 61.00 | 57.68 | 60.00 | 60.00 | 3.57% | 23,239 |
| Feb 27, 2026 | 59.11 | 59.14 | 57.85 | 57.93 | 57.93 | -2.41% | 11,173 |
| Feb 26, 2026 | 59.54 | 59.95 | 57.80 | 59.36 | 59.36 | 1.47% | 9,735 |
| Feb 25, 2026 | 59.00 | 59.20 | 57.00 | 58.50 | 58.50 | 0.86% | 17,389 |
| Feb 24, 2026 | 56.80 | 59.00 | 56.60 | 58.00 | 58.00 | 0.80% | 7,795 |
| Feb 23, 2026 | 57.77 | 58.00 | 56.30 | 57.54 | 57.54 | -0.88% | 12,989 |
| Feb 20, 2026 | 59.13 | 60.51 | 56.33 | 58.05 | 58.05 | -0.74% | 22,441 |
| Feb 19, 2026 | 57.51 | 60.74 | 57.51 | 58.48 | 58.48 | 2.87% | 39,277 |
| Feb 18, 2026 | 57.85 | 60.84 | 56.60 | 56.85 | 56.85 | -2.87% | 55,558 |
| Feb 17, 2026 | 52.41 | 59.17 | 51.91 | 58.53 | 58.53 | 11.68% | 44,776 |
| Feb 13, 2026 | 49.52 | 52.41 | 48.80 | 52.41 | 52.41 | 3.78% | 36,189 |
| Feb 12, 2026 | 56.57 | 56.57 | 49.62 | 50.50 | 50.50 | -10.76% | 31,732 |
| Feb 11, 2026 | 58.89 | 60.64 | 51.46 | 56.59 | 56.59 | -8.73% | 56,633 |
| Feb 10, 2026 | 61.00 | 62.15 | 60.13 | 62.00 | 62.00 | 3.09% | 33,068 |
| Feb 9, 2026 | 56.58 | 60.80 | 56.55 | 60.14 | 60.14 | 5.75% | 50,230 |
| Feb 6, 2026 | 57.27 | 58.01 | 55.87 | 56.87 | 56.87 | -0.49% | 19,314 |
| Feb 5, 2026 | 56.69 | 59.67 | 55.70 | 57.15 | 57.15 | 0.26% | 25,531 |
| Feb 4, 2026 | 56.20 | 57.18 | 55.00 | 57.00 | 57.00 | -2.20% | 25,456 |
| Feb 3, 2026 | 54.16 | 58.28 | 53.01 | 58.28 | 58.28 | 8.47% | 21,152 |
| Feb 2, 2026 | 52.00 | 54.50 | 51.89 | 53.73 | 53.73 | 1.63% | 9,732 |
| Jan 30, 2026 | 53.99 | 55.15 | 52.63 | 52.87 | 52.87 | -4.13% | 12,151 |
| Jan 29, 2026 | 53.58 | 55.15 | 52.14 | 55.15 | 55.15 | 2.13% | 9,722 |
| Jan 28, 2026 | 53.80 | 55.00 | 52.61 | 54.00 | 54.00 | 2.00% | 12,257 |
| Jan 27, 2026 | 51.86 | 53.53 | 51.86 | 52.94 | 52.94 | -0.30% | 9,603 |
| Jan 26, 2026 | 55.00 | 55.00 | 52.07 | 53.10 | 53.10 | -2.75% | 13,066 |
| Jan 23, 2026 | 54.72 | 55.23 | 53.93 | 54.60 | 54.60 | 1.30% | 11,987 |
| Jan 22, 2026 | 53.75 | 56.10 | 52.51 | 53.90 | 53.90 | 0.47% | 29,046 |
| Jan 21, 2026 | 52.40 | 53.68 | 51.63 | 53.65 | 53.65 | 3.01% | 13,860 |
| Jan 20, 2026 | 53.19 | 53.19 | 50.91 | 52.08 | 52.08 | -3.02% | 28,784 |
| Jan 16, 2026 | 52.57 | 54.25 | 51.94 | 53.70 | 53.70 | 3.41% | 20,473 |
| Jan 15, 2026 | 48.79 | 51.93 | 48.79 | 51.93 | 51.93 | 6.83% | 16,765 |
| Jan 14, 2026 | 48.10 | 49.14 | 48.05 | 48.61 | 48.61 | 1.19% | 9,468 |
| Jan 13, 2026 | 48.32 | 48.95 | 47.16 | 48.04 | 48.04 | 0.84% | 14,450 |
| Jan 12, 2026 | 47.94 | 48.59 | 47.36 | 47.64 | 47.64 | 0.68% | 37,908 |
| Jan 9, 2026 | 45.44 | 47.75 | 45.44 | 47.32 | 47.32 | 3.54% | 22,881 |
| Jan 8, 2026 | 46.68 | 47.70 | 45.37 | 45.70 | 45.70 | -2.25% | 60,192 |
| Jan 7, 2026 | 47.51 | 47.51 | 45.50 | 46.75 | 46.75 | 4.38% | 15,204 |
| Jan 6, 2026 | 47.03 | 47.38 | 44.20 | 44.79 | 44.79 | -4.58% | 21,873 |
| Jan 5, 2026 | 47.50 | 48.00 | 46.94 | 46.94 | 46.94 | 0.11% | 22,628 |
| Jan 2, 2026 | 47.13 | 47.51 | 46.64 | 46.89 | 46.89 | -0.51% | 14,839 |
| Dec 31, 2025 | 47.49 | 47.77 | 46.27 | 47.13 | 47.13 | 0.38% | 4,202 |
| Dec 30, 2025 | 46.71 | 47.38 | 46.34 | 46.95 | 46.95 | 1.82% | 11,163 |
| Dec 29, 2025 | 45.08 | 46.24 | 44.99 | 46.11 | 46.11 | 1.68% | 13,053 |
| Dec 26, 2025 | 46.02 | 47.19 | 45.07 | 45.35 | 45.35 | -1.84% | 14,649 |
| Dec 24, 2025 | 45.91 | 46.20 | 45.40 | 46.20 | 46.20 | 1.76% | 4,621 |
| Dec 23, 2025 | 45.32 | 45.74 | 45.20 | 45.40 | 45.40 | 0.18% | 6,220 |
| Dec 22, 2025 | 45.03 | 46.45 | 44.27 | 45.32 | 45.32 | 5.42% | 19,968 |
| Dec 19, 2025 | 43.81 | 44.01 | 42.38 | 42.99 | 42.99 | -2.45% | 22,431 |
| Dec 18, 2025 | 43.92 | 44.33 | 42.50 | 44.07 | 43.82 | 2.49% | 10,451 |
| Dec 17, 2025 | 43.04 | 43.59 | 42.04 | 43.00 | 42.76 | 0.09% | 15,484 |
| Dec 16, 2025 | 44.50 | 44.76 | 42.96 | 42.96 | 42.72 | -3.63% | 10,239 |
| Dec 15, 2025 | 44.82 | 45.00 | 44.30 | 44.58 | 44.33 | 2.60% | 14,092 |
| Dec 12, 2025 | 44.14 | 44.46 | 43.07 | 43.45 | 43.20 | -1.25% | 12,528 |
| Dec 11, 2025 | 43.00 | 44.00 | 42.50 | 44.00 | 43.75 | 2.35% | 21,556 |
| Dec 10, 2025 | 42.50 | 44.30 | 42.22 | 42.99 | 42.75 | 2.43% | 50,701 |
| Dec 9, 2025 | 41.30 | 43.46 | 41.30 | 41.97 | 41.73 | 1.38% | 17,495 |
| Dec 8, 2025 | 42.69 | 43.30 | 41.40 | 41.40 | 41.16 | -2.66% | 9,744 |
| Dec 5, 2025 | 42.21 | 43.25 | 41.35 | 42.53 | 42.29 | 1.87% | 6,143 |
| Dec 4, 2025 | 40.66 | 42.85 | 40.66 | 41.75 | 41.51 | 4.11% | 18,428 |
| Dec 3, 2025 | 39.15 | 41.44 | 38.75 | 40.10 | 39.87 | 2.43% | 15,858 |
| Dec 2, 2025 | 38.83 | 40.80 | 38.75 | 39.15 | 38.93 | 0.98% | 28,890 |
| Dec 1, 2025 | 38.50 | 39.16 | 38.50 | 38.77 | 38.55 | -0.79% | 7,630 |
| Nov 28, 2025 | 39.29 | 39.84 | 38.48 | 39.08 | 38.86 | 1.03% | 8,237 |
| Nov 26, 2025 | 38.59 | 39.78 | 38.39 | 38.68 | 38.46 | 0.29% | 13,208 |
| Nov 25, 2025 | 37.50 | 38.95 | 37.50 | 38.57 | 38.35 | 2.85% | 11,396 |
| Nov 24, 2025 | 37.87 | 38.38 | 37.50 | 37.50 | 37.29 | -1.32% | 18,542 |
| Nov 21, 2025 | 38.54 | 38.54 | 38.00 | 38.00 | 37.78 | -2.16% | 1,774 |
| Nov 20, 2025 | 38.89 | 39.02 | 38.07 | 38.84 | 38.62 | 0.49% | 11,326 |
| Nov 19, 2025 | 39.05 | 39.43 | 38.65 | 38.65 | 38.43 | 0.08% | 11,279 |
| Nov 18, 2025 | 38.31 | 39.19 | 37.12 | 38.62 | 38.40 | 0.81% | 17,295 |
| Nov 17, 2025 | 38.45 | 39.45 | 38.21 | 38.31 | 38.09 | 0.45% | 20,410 |
| Nov 14, 2025 | 37.89 | 38.50 | 37.47 | 38.14 | 37.92 | 0.10% | 13,723 |
| Nov 13, 2025 | 38.60 | 38.60 | 37.76 | 38.10 | 37.88 | 0.93% | 12,948 |
| Nov 12, 2025 | 38.00 | 38.60 | 37.10 | 37.75 | 37.54 | -0.34% | 12,340 |
| Nov 11, 2025 | 38.05 | 38.05 | 37.12 | 37.88 | 37.66 | 0.77% | 20,727 |
| Nov 10, 2025 | 37.50 | 38.25 | 37.12 | 37.59 | 37.38 | 0.05% | 14,128 |
| Nov 7, 2025 | 38.00 | 38.27 | 37.01 | 37.57 | 37.36 | 0.99% | 8,641 |
| Nov 6, 2025 | 37.44 | 38.33 | 36.82 | 37.20 | 36.99 | -0.35% | 10,192 |
| Nov 5, 2025 | 37.65 | 38.75 | 37.30 | 37.33 | 37.12 | -2.74% | 13,723 |
| Nov 4, 2025 | 38.96 | 39.40 | 37.86 | 38.38 | 38.16 | -2.59% | 12,144 |
| Nov 3, 2025 | 38.00 | 39.82 | 37.65 | 39.40 | 39.18 | 5.04% | 25,304 |
| Oct 31, 2025 | 38.25 | 38.54 | 37.19 | 37.51 | 37.30 | -2.19% | 29,009 |
| Oct 30, 2025 | 39.35 | 39.35 | 37.51 | 38.35 | 38.13 | -1.67% | 12,743 |
| Oct 29, 2025 | 38.69 | 39.15 | 37.65 | 39.00 | 38.78 | 3.26% | 9,965 |
| Oct 28, 2025 | 38.27 | 38.81 | 37.77 | 37.77 | 37.56 | -2.35% | 11,922 |
| Oct 27, 2025 | 39.47 | 39.48 | 38.00 | 38.68 | 38.46 | -0.77% | 18,183 |
| Oct 24, 2025 | 38.00 | 39.21 | 38.00 | 38.98 | 38.76 | 1.80% | 6,952 |
| Oct 23, 2025 | 37.30 | 38.48 | 37.15 | 38.29 | 38.07 | 2.52% | 31,616 |
| Oct 22, 2025 | 36.87 | 37.73 | 36.50 | 37.35 | 37.14 | 1.03% | 18,136 |
| Oct 21, 2025 | 37.00 | 38.18 | 36.50 | 36.97 | 36.76 | -1.94% | 19,292 |
| Oct 20, 2025 | 36.63 | 38.06 | 36.63 | 37.70 | 37.49 | 3.51% | 8,894 |
| Oct 17, 2025 | 36.45 | 37.54 | 36.00 | 36.42 | 36.21 | -0.22% | 18,922 |
| Oct 16, 2025 | 38.51 | 38.97 | 36.03 | 36.50 | 36.29 | -5.19% | 22,602 |
| Oct 15, 2025 | 37.00 | 39.19 | 37.00 | 38.50 | 38.28 | 4.48% | 36,570 |
| Oct 14, 2025 | 36.07 | 37.34 | 36.07 | 36.85 | 36.64 | 0.16% | 16,880 |
| Oct 13, 2025 | 38.02 | 38.33 | 36.33 | 36.79 | 36.58 | -3.64% | 29,700 |
| Oct 10, 2025 | 38.92 | 39.94 | 37.35 | 38.18 | 37.96 | -0.86% | 19,571 |