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 |
| Sep 25, 2025 | 40.28 | 41.03 | 38.40 | 38.50 | 38.50 | -5.87% | 35,966 |
| Sep 24, 2025 | 41.91 | 41.91 | 39.65 | 40.90 | 40.90 | -2.62% | 41,980 |
| Sep 23, 2025 | 43.03 | 43.59 | 41.30 | 42.00 | 42.00 | -3.69% | 53,448 |
| Sep 22, 2025 | 43.64 | 44.67 | 41.00 | 43.61 | 43.61 | -5.18% | 67,226 |
| Sep 19, 2025 | 42.61 | 45.99 | 41.27 | 45.99 | 45.99 | 3.12% | 85,485 |
| Sep 18, 2025 | 45.73 | 45.94 | 42.27 | 44.60 | 43.60 | -1.52% | 82,599 |
| Sep 17, 2025 | 49.50 | 49.82 | 43.10 | 45.29 | 44.27 | -12.42% | 165,313 |
| Sep 16, 2025 | 52.46 | 52.94 | 50.77 | 51.71 | 50.55 | -1.43% | 30,326 |
| Sep 15, 2025 | 52.60 | 55.00 | 51.82 | 52.46 | 51.28 | -0.15% | 38,140 |
| Sep 12, 2025 | 49.95 | 52.54 | 49.80 | 52.54 | 51.36 | 5.48% | 41,169 |
| Sep 11, 2025 | 50.10 | 51.00 | 49.20 | 49.81 | 48.69 | 1.40% | 30,279 |
| Sep 10, 2025 | 49.29 | 51.00 | 48.80 | 49.12 | 48.02 | -0.20% | 30,811 |
| Sep 9, 2025 | 48.00 | 49.34 | 46.57 | 49.22 | 48.12 | 2.65% | 60,437 |
| Sep 8, 2025 | 49.67 | 49.67 | 46.00 | 47.95 | 46.87 | -4.33% | 33,059 |
| Sep 5, 2025 | 49.72 | 51.75 | 48.96 | 50.12 | 49.00 | 1.83% | 16,522 |
| Sep 4, 2025 | 48.80 | 49.22 | 47.95 | 49.22 | 48.12 | 3.08% | 14,725 |
| Sep 3, 2025 | 46.46 | 49.25 | 46.27 | 47.75 | 46.68 | 2.78% | 33,701 |
| Sep 2, 2025 | 46.46 | 46.46 | 45.24 | 46.46 | 45.42 | - | 20,916 |
| Aug 29, 2025 | 46.81 | 46.95 | 46.36 | 46.46 | 45.42 | -1.69% | 8,807 |
| Aug 28, 2025 | 47.35 | 47.83 | 46.50 | 47.26 | 46.20 | 0.49% | 14,491 |
| Aug 27, 2025 | 45.58 | 47.75 | 45.58 | 47.03 | 45.98 | 4.09% | 18,421 |
| Aug 26, 2025 | 46.50 | 47.00 | 45.11 | 45.18 | 44.17 | -1.48% | 14,148 |
| Aug 25, 2025 | 46.95 | 46.98 | 44.37 | 45.86 | 44.83 | -2.43% | 18,878 |
| Aug 22, 2025 | 46.03 | 48.58 | 46.03 | 47.00 | 45.95 | 2.91% | 23,043 |
| Aug 21, 2025 | 45.03 | 46.48 | 43.60 | 45.67 | 44.65 | 1.24% | 16,326 |
| Aug 20, 2025 | 44.59 | 45.85 | 43.20 | 45.11 | 44.10 | 0.27% | 14,913 |
| Aug 19, 2025 | 45.03 | 45.90 | 43.15 | 44.99 | 43.98 | -1.73% | 25,435 |
| Aug 18, 2025 | 46.52 | 46.54 | 44.61 | 45.78 | 44.75 | -0.26% | 12,319 |
| Aug 15, 2025 | 43.22 | 45.90 | 43.22 | 45.90 | 44.87 | 5.86% | 30,496 |
| Aug 14, 2025 | 46.47 | 46.67 | 43.36 | 43.36 | 42.39 | -8.70% | 17,199 |
| Aug 13, 2025 | 46.15 | 47.68 | 45.51 | 47.49 | 46.43 | 2.73% | 18,687 |
| Aug 12, 2025 | 45.15 | 46.24 | 44.23 | 46.23 | 45.19 | 2.99% | 16,535 |
| Aug 11, 2025 | 42.90 | 46.30 | 42.90 | 44.89 | 43.88 | 4.32% | 15,297 |
| Aug 8, 2025 | 42.51 | 45.00 | 41.78 | 43.03 | 42.07 | 0.16% | 22,296 |
| Aug 7, 2025 | 45.85 | 46.51 | 42.68 | 42.96 | 42.00 | -6.10% | 33,952 |
| Aug 6, 2025 | 46.23 | 46.78 | 43.93 | 45.75 | 44.72 | -2.64% | 19,767 |
| Aug 5, 2025 | 46.41 | 47.00 | 44.79 | 46.99 | 45.94 | 1.29% | 22,732 |
| Aug 4, 2025 | 47.06 | 48.14 | 46.39 | 46.39 | 45.35 | -0.11% | 20,432 |
| Aug 1, 2025 | 43.42 | 46.44 | 43.42 | 46.44 | 45.40 | 5.55% | 29,467 |
| Jul 31, 2025 | 43.74 | 44.04 | 41.12 | 44.00 | 43.01 | 0.59% | 54,881 |
| Jul 30, 2025 | 47.00 | 47.39 | 42.55 | 43.74 | 42.76 | -6.96% | 62,252 |
| Jul 29, 2025 | 47.94 | 48.71 | 46.58 | 47.01 | 45.96 | -2.08% | 26,228 |
| Jul 28, 2025 | 51.63 | 51.72 | 46.74 | 48.01 | 46.93 | -8.10% | 58,065 |
| Jul 25, 2025 | 50.01 | 52.25 | 49.50 | 52.24 | 51.07 | 4.92% | 24,217 |
| Jul 24, 2025 | 52.32 | 52.51 | 49.60 | 49.79 | 48.67 | -4.87% | 30,326 |
| Jul 23, 2025 | 50.34 | 52.68 | 50.34 | 52.34 | 51.17 | 2.85% | 29,909 |
| Jul 22, 2025 | 50.99 | 51.33 | 49.36 | 50.89 | 49.75 | 0.79% | 27,006 |
| Jul 21, 2025 | 49.96 | 50.87 | 49.28 | 50.49 | 49.36 | 2.14% | 21,649 |
| Jul 18, 2025 | 51.50 | 51.50 | 49.31 | 49.43 | 48.32 | -3.96% | 27,289 |
| Jul 17, 2025 | 51.08 | 51.84 | 49.74 | 51.47 | 50.32 | 0.16% | 36,966 |