Espey Mfg. & Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	71.40	71.69	67.10	69.66	69.66	-1.61%	25,607
Apr 27, 2026	69.54	71.63	69.30	70.80	70.80	3.19%	20,477
Apr 24, 2026	71.19	72.00	68.61	68.61	68.61	-4.15%	18,921
Apr 23, 2026	72.46	73.00	70.00	71.58	71.58	0.25%	24,405
Apr 22, 2026	70.29	72.09	69.00	71.40	71.40	2.13%	27,510
Apr 21, 2026	70.00	70.99	68.81	69.91	69.91	2.04%	16,253
Apr 20, 2026	68.50	73.50	67.50	68.51	68.51	-0.01%	31,791
Apr 17, 2026	69.97	70.73	68.16	68.52	68.52	1.89%	28,424
Apr 16, 2026	67.24	68.01	65.56	67.25	67.25	3.78%	40,864
Apr 15, 2026	61.90	67.48	61.90	64.80	64.80	5.28%	45,833
Apr 14, 2026	61.41	61.90	60.50	61.55	61.55	1.75%	15,293
Apr 13, 2026	58.73	60.70	58.67	60.49	60.49	1.65%	13,403
Apr 10, 2026	59.49	61.70	59.00	59.51	59.51	0.02%	14,886
Apr 9, 2026	57.31	59.50	56.77	59.50	59.50	2.89%	10,488
Apr 8, 2026	57.62	59.35	57.21	57.83	57.83	2.17%	18,588
Apr 7, 2026	57.49	57.51	55.61	56.60	56.60	0.28%	17,139
Apr 6, 2026	56.24	57.35	56.00	56.44	56.44	-0.56%	10,968
Apr 2, 2026	56.20	57.02	55.00	56.76	56.76	-0.46%	10,049
Apr 1, 2026	54.51	57.12	54.51	57.02	57.02	2.89%	8,817
Mar 31, 2026	55.02	56.50	54.75	55.42	55.42	0.95%	18,863
Mar 30, 2026	56.30	56.47	54.47	54.90	54.90	-2.35%	17,880
Mar 27, 2026	56.40	57.00	55.28	56.22	56.22	0.79%	9,701
Mar 26, 2026	57.00	57.45	53.95	55.78	55.78	-2.14%	24,272
Mar 25, 2026	56.50	57.01	55.64	57.00	57.00	2.70%	7,867
Mar 24, 2026	53.99	55.50	53.25	55.50	55.50	1.35%	18,101
Mar 23, 2026	55.00	55.21	52.50	54.76	54.76	2.34%	19,620
Mar 20, 2026	56.48	56.48	52.20	53.51	53.51	-4.84%	17,858
Mar 19, 2026	56.05	56.23	54.55	56.23	55.98	0.86%	8,152
Mar 18, 2026	56.10	57.59	55.27	55.75	55.50	-0.05%	11,489
Mar 17, 2026	55.45	56.79	55.10	55.78	55.53	0.52%	8,884
Mar 16, 2026	57.00	57.98	54.85	55.49	55.24	-4.33%	26,814
Mar 13, 2026	55.85	58.00	55.30	58.00	57.74	6.72%	24,944
Mar 12, 2026	55.69	57.42	54.23	54.35	54.11	-3.48%	20,104
Mar 11, 2026	57.11	58.52	56.24	56.31	56.06	-3.69%	9,097
Mar 10, 2026	56.50	58.70	56.27	58.47	58.21	6.02%	25,147
Mar 9, 2026	54.63	55.90	53.30	55.15	54.90	-2.90%	16,022
Mar 6, 2026	53.76	57.59	53.45	56.80	56.55	5.17%	28,034
Mar 5, 2026	57.07	58.50	53.60	54.01	53.77	-5.33%	28,397
Mar 4, 2026	57.83	58.94	57.05	57.05	56.80	-3.24%	6,444
Mar 3, 2026	59.80	60.55	57.50	58.96	58.70	-1.73%	14,569
Mar 2, 2026	57.68	61.00	57.68	60.00	59.73	3.57%	23,239
Feb 27, 2026	59.11	59.14	57.85	57.93	57.67	-2.41%	11,175
Feb 26, 2026	59.54	59.95	57.80	59.36	59.10	1.47%	9,798
Feb 25, 2026	59.00	59.20	57.00	58.50	58.24	0.86%	17,409
Feb 24, 2026	56.80	59.00	56.60	58.00	57.74	0.80%	7,795
Feb 23, 2026	57.77	58.00	56.30	57.54	57.28	-0.88%	12,989
Feb 20, 2026	59.13	60.51	56.33	58.05	57.79	-0.74%	22,441
Feb 19, 2026	57.51	60.74	57.51	58.48	58.22	2.87%	39,277
Feb 18, 2026	57.85	60.84	56.60	56.85	56.60	-2.87%	55,566
Feb 17, 2026	52.41	59.17	51.91	58.53	58.27	11.68%	44,980
Feb 13, 2026	49.52	52.41	48.80	52.41	52.18	3.78%	36,189
Feb 12, 2026	56.57	56.57	49.62	50.50	50.28	-10.76%	31,792
Feb 11, 2026	58.89	60.64	51.46	56.59	56.34	-8.73%	56,785
Feb 10, 2026	61.00	62.15	60.13	62.00	61.72	3.09%	35,583
Feb 9, 2026	56.58	60.80	56.55	60.14	59.87	5.75%	50,234
Feb 6, 2026	57.27	58.01	55.87	56.87	56.62	-0.49%	19,319
Feb 5, 2026	56.69	59.67	55.70	57.15	56.90	0.26%	25,535
Feb 4, 2026	56.20	57.18	55.00	57.00	56.75	-2.20%	25,456
Feb 3, 2026	54.16	58.28	53.01	58.28	58.02	8.47%	21,156
Feb 2, 2026	52.00	54.50	51.89	53.73	53.49	1.63%	9,739
Jan 30, 2026	53.99	55.15	52.63	52.87	52.63	-4.13%	12,151
Jan 29, 2026	53.58	55.15	52.14	55.15	54.90	2.13%	9,722
Jan 28, 2026	53.80	55.00	52.61	54.00	53.76	2.00%	12,257
Jan 27, 2026	51.86	53.53	51.86	52.94	52.70	-0.30%	9,804
Jan 26, 2026	55.00	55.00	52.07	53.10	52.86	-2.75%	13,067
Jan 23, 2026	54.72	55.23	53.93	54.60	54.36	1.30%	11,991
Jan 22, 2026	53.75	56.10	52.51	53.90	53.66	0.47%	29,066
Jan 21, 2026	52.40	53.68	51.63	53.65	53.41	3.01%	14,629
Jan 20, 2026	53.19	53.19	50.91	52.08	51.85	-3.02%	28,784
Jan 16, 2026	52.57	54.25	51.94	53.70	53.46	3.41%	20,539
Jan 15, 2026	48.79	51.93	48.79	51.93	51.70	6.83%	16,765
Jan 14, 2026	48.10	49.14	48.05	48.61	48.39	1.19%	9,738
Jan 13, 2026	48.32	48.95	47.16	48.04	47.83	0.84%	14,450
Jan 12, 2026	47.94	48.59	47.36	47.64	47.43	0.68%	37,908
Jan 9, 2026	45.44	47.75	45.44	47.32	47.11	3.54%	22,881
Jan 8, 2026	46.68	47.70	45.37	45.70	45.50	-2.25%	60,192
Jan 7, 2026	47.51	47.51	45.50	46.75	46.54	4.38%	15,204
Jan 6, 2026	47.03	47.38	44.20	44.79	44.59	-4.58%	21,874
Jan 5, 2026	47.50	48.00	46.94	46.94	46.73	0.11%	22,648
Jan 2, 2026	47.13	47.51	46.64	46.89	46.68	-0.51%	14,839
Dec 31, 2025	47.49	47.77	46.27	47.13	46.92	0.38%	4,202
Dec 30, 2025	46.71	47.38	46.34	46.95	46.74	1.82%	11,163
Dec 29, 2025	45.08	46.24	44.99	46.11	45.90	1.68%	13,129
Dec 26, 2025	46.02	47.19	45.07	45.35	45.15	-1.84%	14,649
Dec 24, 2025	45.91	46.20	45.40	46.20	45.99	1.76%	4,622
Dec 23, 2025	45.32	45.74	45.20	45.40	45.20	0.18%	6,220
Dec 22, 2025	45.03	46.45	44.27	45.32	45.12	5.42%	19,968
Dec 19, 2025	43.81	44.01	42.38	42.99	42.80	-2.45%	22,431
Dec 18, 2025	43.92	44.33	42.50	44.07	43.63	2.49%	10,451
Dec 17, 2025	43.04	43.59	42.04	43.00	42.57	0.09%	15,484
Dec 16, 2025	44.50	44.76	42.96	42.96	42.53	-3.63%	10,239
Dec 15, 2025	44.82	45.00	44.30	44.58	44.13	2.60%	14,092
Dec 12, 2025	44.14	44.46	43.07	43.45	43.01	-1.25%	12,528
Dec 11, 2025	43.00	44.00	42.50	44.00	43.56	2.35%	21,556
Dec 10, 2025	42.50	44.30	42.22	42.99	42.56	2.43%	50,701
Dec 9, 2025	41.30	43.46	41.30	41.97	41.55	1.38%	17,495
Dec 8, 2025	42.69	43.30	41.40	41.40	40.98	-2.66%	9,744
Dec 5, 2025	42.21	43.25	41.35	42.53	42.10	1.87%	6,143
Dec 4, 2025	40.66	42.85	40.66	41.75	41.33	4.11%	18,428
Dec 3, 2025	39.15	41.44	38.75	40.10	39.70	2.43%	15,858