Espey Mfg. & Electronics Corp. ESP
AMEX · United States · Electronic Technology
$61.52+0.05 (+0.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $61.37 | -0.15% | $62.00 | $62.07 | $61.03 | 16.82K |
| 2026-09-30 | $61.46 | -4.92% | $64.71 | $64.72 | $61.46 | 27.20K |
| 2026-09-29 | $64.64 | -1.34% | $66.03 | $66.90 | $64.37 | 34.10K |
| 2026-09-28 | $65.52 | -0.17% | $65.63 | $66.48 | $65.00 | 34.00K |
| 2026-09-25 | $65.63 | +3.76% | $64.53 | $66.81 | $63.97 | 58.20K |
| 2026-09-24 | $63.25 | +0.65% | $62.48 | $66.10 | $61.56 | 82.50K |
| 2026-09-23 | $62.84 | -2.27% | $65.00 | $65.00 | $59.43 | 86.70K |
| 2026-09-22 | $64.30 | +0.96% | $64.30 | $65.98 | $63.71 | 30.30K |
| 2026-09-21 | $63.69 | -1.56% | $64.40 | $65.94 | $63.56 | 20.60K |
| 2026-09-18 | $64.70 | -0.61% | $63.47 | $65.97 | $62.51 | 89.50K |
| 2026-09-17 | $65.10 | +3.04% | $63.87 | $65.10 | $63.20 | 22.00K |
| 2026-09-16 | $63.18 | -1.00% | $64.00 | $64.94 | $62.79 | 36.30K |
| 2026-09-15 | $63.82 | +0.31% | $64.07 | $64.50 | $63.26 | 19.20K |
| 2026-09-14 | $63.62 | -0.11% | $63.06 | $64.65 | $63.06 | 22.70K |
| 2026-09-11 | $63.69 | +1.10% | $63.75 | $64.96 | $63.36 | 14.00K |
| 2026-09-10 | $63.00 | +1.43% | $62.59 | $63.97 | $62.47 | 22.00K |
| 2026-09-09 | $62.11 | -1.55% | $63.00 | $63.46 | $62.11 | 37.90K |
| 2026-09-08 | $63.09 | -0.41% | $63.63 | $64.34 | $63.09 | 13.30K |
| 2026-09-04 | $63.35 | +1.26% | $62.54 | $63.76 | $62.54 | 21.90K |
| 2026-09-03 | $62.56 | +0.90% | $62.45 | $62.79 | $61.82 | 15.50K |
| 2026-09-02 | $62.00 | -0.35% | $62.22 | $62.70 | $62.00 | 25.30K |
| 2026-09-01 | $62.22 | -0.62% | $62.50 | $62.75 | $61.77 | 25.70K |
| 2026-08-31 | $62.61 | +0.68% | $62.21 | $62.85 | $61.72 | 38.40K |
| 2026-08-28 | $62.19 | -1.77% | $63.51 | $64.50 | $62.19 | 19.10K |
| 2026-08-27 | $63.31 | +0.59% | $63.18 | $64.31 | $63.18 | 11.70K |
| 2026-08-26 | $62.94 | +1.37% | $61.65 | $63.40 | $61.65 | 24.70K |
| 2026-08-25 | $62.09 | -1.57% | $63.47 | $64.12 | $62.09 | 25.80K |
| 2026-08-24 | $63.08 | -2.62% | $64.51 | $64.68 | $62.59 | 31.30K |
| 2026-08-21 | $64.78 | +3.96% | $62.64 | $65.02 | $62.64 | 21.10K |
| 2026-08-20 | $62.31 | -3.54% | $64.50 | $65.40 | $61.50 | 35.10K |
| 2026-08-19 | $64.60 | -0.54% | $65.40 | $65.40 | $64.50 | 22.00K |
| 2026-08-18 | $64.95 | +1.12% | $65.45 | $65.70 | $64.01 | 25.10K |
| 2026-08-17 | $64.23 | +0.22% | $64.75 | $65.80 | $64.10 | 25.00K |
| 2026-08-14 | $64.09 | -0.57% | $64.75 | $66.60 | $64.05 | 28.20K |
| 2026-08-13 | $64.46 | -0.82% | $65.00 | $65.86 | $64.02 | 30.40K |
| 2026-08-12 | $64.99 | +1.88% | $64.67 | $66.00 | $64.30 | 36.40K |
| 2026-08-11 | $63.79 | +3.02% | $62.05 | $64.53 | $61.24 | 28.00K |
| 2026-08-10 | $61.92 | -0.99% | $62.87 | $63.35 | $61.65 | 46.10K |
| 2026-08-07 | $62.54 | +0.61% | $62.76 | $63.55 | $61.73 | 26.70K |
| 2026-08-06 | $62.16 | +1.27% | $62.48 | $62.76 | $61.22 | 24.80K |
| 2026-08-05 | $61.38 | +0.39% | $61.03 | $62.76 | $60.09 | 40.60K |
| 2026-08-04 | $61.14 | +1.21% | $60.50 | $62.82 | $60.50 | 41.30K |
| 2026-08-03 | $60.41 | +2.10% | $59.06 | $62.28 | $59.06 | 50.80K |
| 2026-07-31 | $59.17 | +1.32% | $59.16 | $60.20 | $58.90 | 36.60K |
| 2026-07-30 | $58.40 | +2.82% | $57.11 | $58.93 | $57.11 | 30.10K |
| 2026-07-29 | $56.80 | -2.30% | $58.19 | $59.30 | $56.09 | 54.40K |
| 2026-07-28 | $58.14 | +0.05% | $57.63 | $58.67 | $56.70 | 43.90K |
| 2026-07-27 | $58.11 | +1.36% | $58.00 | $58.52 | $56.75 | 50.10K |
| 2026-07-24 | $57.33 | -0.43% | $60.09 | $60.09 | $57.19 | 26.90K |
| 2026-07-23 | $57.58 | -3.11% | $59.70 | $60.91 | $56.80 | 54.00K |
| 2026-07-22 | $59.43 | +1.19% | $58.87 | $59.61 | $57.89 | 44.10K |
| 2026-07-21 | $58.73 | +3.82% | $56.30 | $59.94 | $56.30 | 173.40K |
| 2026-07-20 | $56.57 | -1.31% | $58.10 | $59.09 | $56.36 | 71.20K |
| 2026-07-17 | $57.32 | +0.56% | $56.70 | $59.50 | $55.80 | 43.80K |
| 2026-07-16 | $57.00 | +0.88% | $57.46 | $58.80 | $56.50 | 50.50K |
| 2026-07-15 | $56.50 | -2.89% | $58.13 | $59.90 | $56.50 | 218.40K |
| 2026-07-14 | $58.18 | +4.32% | $56.62 | $59.17 | $56.30 | 201.80K |
| 2026-07-13 | $55.77 | -6.93% | $59.40 | $59.40 | $55.30 | 86.00K |
| 2026-07-10 | $59.92 | -2.57% | $61.45 | $61.45 | $59.40 | 26.70K |
| 2026-07-09 | $61.50 | +3.61% | $60.35 | $62.49 | $59.83 | 74.00K |
| 2026-07-08 | $59.36 | -1.93% | $60.21 | $61.22 | $59.36 | 30.80K |
| 2026-07-07 | $60.53 | -7.03% | $65.22 | $65.75 | $60.03 | 56.80K |
| 2026-07-06 | $65.11 | +0.22% | $65.04 | $67.89 | $64.71 | 57.80K |
| 2026-07-02 | $64.97 | -0.81% | $66.44 | $66.70 | $64.14 | 24.60K |
| 2026-07-01 | $65.50 | -2.75% | $64.00 | $66.78 | $64.00 | 32.30K |
| 2026-06-30 | $67.35 | +1.31% | $65.16 | $68.02 | $63.75 | 29.20K |
| 2026-06-29 | $66.48 | -0.95% | $67.25 | $67.25 | $63.29 | 47.00K |
| 2026-06-26 | $67.12 | +1.60% | $65.60 | $67.49 | $63.08 | 319.00K |
| 2026-06-25 | $66.06 | +3.53% | $64.14 | $67.62 | $64.14 | 30.50K |
| 2026-06-24 | $63.81 | -3.32% | $65.18 | $66.00 | $62.65 | 26.30K |
| 2026-06-23 | $66.00 | -1.64% | $65.84 | $67.51 | $65.30 | 26.90K |
| 2026-06-22 | $67.10 | +10.05% | $61.14 | $69.97 | $61.14 | 112.40K |
| 2026-06-18 | $60.97 | +2.66% | $60.25 | $62.36 | $59.56 | 22.20K |
| 2026-06-17 | $59.39 | -1.87% | $59.54 | $60.52 | $59.39 | 13.10K |
| 2026-06-16 | $60.52 | +1.29% | $59.88 | $62.23 | $58.35 | 45.40K |
| 2026-06-15 | $59.75 | +0.83% | $59.49 | $60.93 | $59.49 | 15.10K |
| 2026-06-12 | $59.26 | -1.71% | $59.66 | $61.37 | $59.26 | 15.90K |
| 2026-06-11 | $60.29 | +4.07% | $58.01 | $60.85 | $58.01 | 27.30K |
| 2026-06-10 | $57.93 | +3.11% | $57.50 | $58.32 | $56.28 | 18.70K |
| 2026-06-09 | $56.18 | +1.02% | $56.62 | $58.27 | $56.17 | 27.20K |
| 2026-06-08 | $55.61 | +0.60% | $55.73 | $57.15 | $55.00 | 20.70K |
| 2026-06-05 | $55.28 | -0.66% | $56.26 | $57.32 | $54.05 | 31.50K |
| 2026-06-04 | $55.65 | -0.18% | $55.50 | $57.51 | $54.97 | 27.20K |
| 2026-06-03 | $55.75 | -3.63% | $57.76 | $58.38 | $55.64 | 18.60K |
| 2026-06-02 | $57.85 | +0.42% | $57.45 | $59.55 | $57.45 | 13.50K |
| 2026-06-01 | $57.61 | -0.59% | $57.51 | $58.99 | $57.01 | 28.50K |
| 2026-05-29 | $57.95 | -2.83% | $59.13 | $59.13 | $57.39 | 18.20K |
| 2026-05-28 | $59.64 | +0.37% | $58.81 | $60.30 | $58.19 | 32.20K |
| 2026-05-27 | $59.42 | +1.92% | $58.99 | $60.59 | $57.01 | 30.10K |
| 2026-05-26 | $58.30 | +1.22% | $58.43 | $61.12 | $57.00 | 51.10K |