Espey Mfg. & Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	65.60	67.49	63.08	67.12	67.12	1.60%	308,501
Jun 25, 2026	64.14	67.62	64.14	66.06	66.06	3.53%	30,471
Jun 24, 2026	65.18	66.00	62.65	63.81	63.81	-3.32%	26,255
Jun 23, 2026	65.84	67.51	65.30	66.00	66.00	-1.64%	26,883
Jun 22, 2026	61.14	69.97	61.14	67.10	67.10	10.05%	112,405
Jun 18, 2026	60.25	62.36	59.56	60.97	60.97	2.66%	22,227
Jun 17, 2026	59.54	60.52	59.39	59.39	59.39	-1.87%	13,079
Jun 16, 2026	59.88	62.23	58.35	60.52	60.52	1.29%	45,380
Jun 15, 2026	59.49	60.93	59.49	59.75	59.75	1.25%	15,054
Jun 12, 2026	59.66	61.37	59.26	59.26	59.01	-1.71%	15,912
Jun 11, 2026	58.01	60.85	58.01	60.29	60.04	4.07%	27,271
Jun 10, 2026	57.50	58.32	56.28	57.93	57.69	3.11%	18,697
Jun 9, 2026	56.62	58.27	56.17	56.18	55.94	1.02%	27,165
Jun 8, 2026	55.73	57.15	55.00	55.61	55.38	0.60%	20,720
Jun 5, 2026	56.26	57.32	54.05	55.28	55.05	-0.66%	31,514
Jun 4, 2026	55.50	57.51	54.97	55.65	55.42	-0.18%	27,232
Jun 3, 2026	57.76	58.38	55.64	55.75	55.51	-3.63%	18,552
Jun 2, 2026	57.45	59.55	57.45	57.85	57.61	0.42%	13,486
Jun 1, 2026	57.51	58.99	57.01	57.61	57.37	-0.59%	28,514
May 29, 2026	59.13	59.13	57.39	57.95	57.71	-2.83%	18,211
May 28, 2026	58.81	60.30	58.19	59.64	59.39	0.37%	32,213
May 27, 2026	58.99	60.59	57.01	59.42	59.17	1.92%	30,136
May 26, 2026	58.43	61.12	57.00	58.30	58.05	1.22%	51,124
May 22, 2026	57.62	58.81	56.80	57.60	57.36	0.02%	34,242
May 21, 2026	55.75	57.76	55.00	57.59	57.35	2.16%	38,847
May 20, 2026	59.01	60.22	55.39	56.37	56.13	-6.49%	79,424
May 19, 2026	59.99	61.68	58.00	60.28	60.03	0.15%	76,325
May 18, 2026	67.35	67.46	58.89	60.19	59.94	-10.43%	131,276
May 15, 2026	70.50	70.50	65.37	67.20	66.92	-4.68%	37,927
May 14, 2026	70.14	72.30	68.48	70.50	70.20	0.23%	165,017
May 13, 2026	73.00	74.77	70.34	70.34	70.04	-2.60%	57,808
May 12, 2026	69.01	72.22	67.52	72.22	71.92	1.96%	42,583
May 11, 2026	71.74	72.78	69.51	70.83	70.53	-0.42%	31,720
May 8, 2026	70.00	71.97	67.70	71.13	70.83	1.27%	47,606
May 7, 2026	70.50	71.23	67.21	70.24	69.94	-0.52%	20,860
May 6, 2026	70.14	71.80	69.01	70.61	70.31	0.67%	35,511
May 5, 2026	70.00	71.86	69.45	70.14	69.84	1.98%	16,412
May 4, 2026	70.25	71.84	68.78	68.78	68.49	-3.13%	29,443
May 1, 2026	71.00	71.25	69.29	71.00	70.70	0.16%	17,550
Apr 30, 2026	67.93	71.85	67.91	70.89	70.59	6.44%	30,082
Apr 29, 2026	69.50	69.50	66.60	66.60	66.32	-4.39%	19,231
Apr 28, 2026	71.40	71.69	67.10	69.66	69.37	-1.61%	25,612
Apr 27, 2026	69.54	71.63	69.30	70.80	70.50	3.19%	20,487
Apr 24, 2026	71.19	72.00	68.61	68.61	68.32	-4.15%	18,922
Apr 23, 2026	72.46	73.00	70.00	71.58	71.28	0.25%	24,406
Apr 22, 2026	70.29	72.09	69.00	71.40	71.10	2.13%	27,510
Apr 21, 2026	70.00	70.99	68.81	69.91	69.62	2.04%	16,262
Apr 20, 2026	68.50	73.50	67.50	68.51	68.22	-0.01%	31,797
Apr 17, 2026	69.97	70.73	68.16	68.52	68.23	1.89%	28,424
Apr 16, 2026	67.24	68.01	65.56	67.25	66.97	3.78%	40,864
Apr 15, 2026	61.90	67.48	61.90	64.80	64.53	5.28%	45,858
Apr 14, 2026	61.41	61.90	60.50	61.55	61.29	1.75%	15,622
Apr 13, 2026	58.73	60.70	58.67	60.49	60.23	1.65%	13,403
Apr 10, 2026	59.49	61.70	59.00	59.51	59.26	0.02%	14,907
Apr 9, 2026	57.31	59.50	56.77	59.50	59.25	2.89%	10,488
Apr 8, 2026	57.62	59.35	57.21	57.83	57.59	2.17%	18,588
Apr 7, 2026	57.49	57.51	55.61	56.60	56.36	0.28%	17,139
Apr 6, 2026	56.24	57.35	56.00	56.44	56.20	-0.56%	10,968
Apr 2, 2026	56.20	57.02	55.00	56.76	56.52	-0.46%	10,054
Apr 1, 2026	54.51	57.12	54.51	57.02	56.78	2.89%	8,817
Mar 31, 2026	55.02	56.50	54.75	55.42	55.19	0.95%	18,863
Mar 30, 2026	56.30	56.47	54.47	54.90	54.67	-2.35%	17,915
Mar 27, 2026	56.40	57.00	55.28	56.22	55.98	0.79%	9,707
Mar 26, 2026	57.00	57.45	53.95	55.78	55.54	-2.14%	24,272
Mar 25, 2026	56.50	57.01	55.64	57.00	56.76	2.70%	7,874
Mar 24, 2026	53.99	55.50	53.25	55.50	55.27	1.35%	18,102
Mar 23, 2026	55.00	55.21	52.50	54.76	54.53	2.34%	19,620
Mar 20, 2026	56.48	56.48	52.20	53.51	53.28	-4.41%	18,369
Mar 19, 2026	56.05	56.23	54.55	56.23	55.74	0.86%	8,152
Mar 18, 2026	56.10	57.59	55.27	55.75	55.27	-0.05%	11,489
Mar 17, 2026	55.45	56.79	55.10	55.78	55.30	0.52%	8,884
Mar 16, 2026	57.00	57.98	54.85	55.49	55.01	-4.33%	26,814
Mar 13, 2026	55.85	58.00	55.30	58.00	57.50	6.72%	24,944
Mar 12, 2026	55.69	57.42	54.23	54.35	53.88	-3.48%	20,104
Mar 11, 2026	57.11	58.52	56.24	56.31	55.82	-3.69%	9,097
Mar 10, 2026	56.50	58.70	56.27	58.47	57.96	6.02%	25,147
Mar 9, 2026	54.63	55.90	53.30	55.15	54.67	-2.90%	16,022
Mar 6, 2026	53.76	57.59	53.45	56.80	56.31	5.17%	28,034
Mar 5, 2026	57.07	58.50	53.60	54.01	53.54	-5.33%	28,397
Mar 4, 2026	57.83	58.94	57.05	57.05	56.56	-3.24%	6,444
Mar 3, 2026	59.80	60.55	57.50	58.96	58.45	-1.73%	14,569
Mar 2, 2026	57.68	61.00	57.68	60.00	59.48	3.57%	23,239
Feb 27, 2026	59.11	59.14	57.85	57.93	57.43	-2.41%	11,175
Feb 26, 2026	59.54	59.95	57.80	59.36	58.85	1.47%	9,798
Feb 25, 2026	59.00	59.20	57.00	58.50	57.99	0.86%	17,409
Feb 24, 2026	56.80	59.00	56.60	58.00	57.50	0.80%	7,795
Feb 23, 2026	57.77	58.00	56.30	57.54	57.04	-0.88%	12,989
Feb 20, 2026	59.13	60.51	56.33	58.05	57.55	-0.74%	22,441
Feb 19, 2026	57.51	60.74	57.51	58.48	57.97	2.87%	39,277
Feb 18, 2026	57.85	60.84	56.60	56.85	56.36	-2.87%	55,566
Feb 17, 2026	52.41	59.17	51.91	58.53	58.02	11.68%	44,980
Feb 13, 2026	49.52	52.41	48.80	52.41	51.96	3.78%	36,189
Feb 12, 2026	56.57	56.57	49.62	50.50	50.06	-10.76%	31,792
Feb 11, 2026	58.89	60.64	51.46	56.59	56.10	-8.73%	56,785
Feb 10, 2026	61.00	62.15	60.13	62.00	61.46	3.09%	35,583
Feb 9, 2026	56.58	60.80	56.55	60.14	59.62	5.75%	50,234
Feb 6, 2026	57.27	58.01	55.87	56.87	56.38	-0.49%	19,319
Feb 5, 2026	56.69	59.67	55.70	57.15	56.66	0.26%	25,535
Feb 4, 2026	56.20	57.18	55.00	57.00	56.51	-2.20%	25,456
Feb 3, 2026	54.16	58.28	53.01	58.28	57.78	8.47%	21,156