NYSEAMERICAN : ESP
Espey Mfg. & Electronics Corp. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 53.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 155.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Espey Mfg. & Electronics Corp. (ESP) closed at 53.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 53.75 | 53.9 | 53 | 53.2 | 24,760 | -4.16% |
| 2026-10-29 | 53.59 | 56.285 | 52.925 | 55.51 | 20,027 | +0.34% |
| 2026-10-28 | 54.89 | 55.4 | 54.69 | 55.32 | 12,064 | +1.37% |
| 2026-10-27 | 53.6 | 55.29 | 53.43 | 54.57 | 21,065 | +2.88% |
| 2026-10-26 | 51.65 | 53.702 | 51.65 | 53.04 | 18,096 | +1.96% |
| 2026-10-23 | 51.22 | 53 | 51.22 | 52.02 | 30,063 | +1.50% |
| 2026-10-22 | 53.49 | 53.49 | 50 | 51.25 | 49,544 | -5.41% |
| 2026-10-21 | 53.61 | 54.485 | 53.61 | 54.18 | 13,564 | +1.69% |
| 2026-10-20 | 53.63 | 54.068 | 52.625 | 53.28 | 16,886 | -0.24% |
| 2026-10-19 | 55 | 55 | 53.41 | 53.41 | 25,435 | -3.90% |
| 2026-10-16 | 55.82 | 56.36 | 54.91 | 55.58 | 20,274 | -1.31% |
| 2026-10-15 | 55.62 | 56.62 | 55 | 56.32 | 31,427 | -0.46% |
| 2026-10-14 | 58.47 | 58.8 | 55.75 | 56.58 | 50,709 | -3.46% |
| 2026-10-13 | 58.62 | 59.576 | 58.05 | 58.61 | 31,364 | -0.12% |
| 2026-10-12 | 59.95 | 60.48 | 58.58 | 58.68 | 20,285 | -2.12% |
| 2026-10-09 | 59.86 | 60.938 | 59.69 | 59.95 | 18,625 | +0.59% |
| 2026-10-08 | 60.99 | 61.526 | 59.57 | 59.6 | 24,320 | -1.99% |
| 2026-10-07 | 62.02 | 62.37 | 60.72 | 60.81 | 29,736 | -2.39% |
| 2026-10-06 | 62.04 | 64.72 | 61.66 | 62.3 | 79,484 | +0.63% |
| 2026-10-05 | 63.14 | 63.575 | 61.4 | 61.91 | 45,100 | -2.09% |
| 2026-10-02 | 62.91 | 63.665 | 61.69 | 63.23 | 52,389 | +1.56% |
| 2026-10-01 | 62 | 63.585 | 61.025 | 62.26 | 70,872 | +1.30% |
| 2026-09-30 | 64.71 | 64.72 | 61.46 | 61.46 | 27,163 | -4.92% |
| 2026-09-29 | 66.03 | 66.9 | 64.37 | 64.64 | 34,052 | -1.34% |
| 2026-09-28 | 65.63 | 66.475 | 65 | 65.52 | 33,945 | -0.17% |
| 2026-09-25 | 64.53 | 66.81 | 63.97 | 65.63 | 58,106 | +3.76% |
| 2026-09-24 | 62.48 | 66.1 | 61.555 | 63.25 | 82,304 | +0.65% |
| 2026-09-23 | 65 | 65 | 59.43 | 62.84 | 86,713 | -2.27% |
| 2026-09-22 | 64.3 | 65.98 | 63.71 | 64.3 | 29,784 | +0.96% |
| 2026-09-21 | 64.4 | 65.94 | 63.56 | 63.69 | 20,284 | -1.56% |
| 2026-09-18 | 63.47 | 65.97 | 62.505 | 64.7 | 89,161 | +0.94% |
| 2026-09-17 | 63.87 | 65.1 | 63.2 | 65.1 | 22,011 | +3.04% |
| 2026-09-16 | 64 | 64.94 | 62.785 | 63.18 | 36,258 | -1.00% |
| 2026-09-15 | 64.07 | 64.5 | 63.26 | 63.82 | 19,205 | +0.31% |
| 2026-09-14 | 63.06 | 64.65 | 63.06 | 63.62 | 22,671 | -0.11% |
| 2026-09-11 | 63.75 | 64.965 | 63.36 | 63.69 | 13,991 | +1.10% |
| 2026-09-10 | 62.59 | 63.97 | 62.47 | 63 | 21,998 | +1.43% |
| 2026-09-09 | 63 | 63.46 | 62.11 | 62.11 | 37,942 | -1.55% |
| 2026-09-08 | 63.63 | 64.34 | 63.09 | 63.09 | 13,343 | -0.41% |
| 2026-09-04 | 62.54 | 63.756 | 62.54 | 63.35 | 21,868 | +1.26% |
| 2026-09-03 | 62.45 | 62.79 | 61.815 | 62.56 | 15,468 | +0.90% |
| 2026-09-02 | 62.22 | 62.7 | 62 | 62 | 25,274 | -0.35% |
| 2026-09-01 | 62.5 | 62.75 | 61.77 | 62.22 | 25,692 | -0.62% |
| 2026-08-31 | 62.21 | 62.85 | 61.72 | 62.61 | 38,362 | +0.68% |
| 2026-08-28 | 63.51 | 64.5 | 62.19 | 62.19 | 19,072 | -1.77% |
| 2026-08-27 | 63.18 | 64.305 | 63.18 | 63.31 | 11,754 | +0.59% |
| 2026-08-26 | 61.65 | 63.4 | 61.65 | 62.94 | 24,729 | +1.37% |
| 2026-08-25 | 63.47 | 64.12 | 62.09 | 62.09 | 25,763 | -1.57% |
| 2026-08-24 | 64.51 | 64.68 | 62.59 | 63.08 | 31,272 | -2.62% |
| 2026-08-21 | 62.64 | 65.02 | 62.64 | 64.78 | 21,125 | +3.96% |
| 2026-08-20 | 64.5 | 65.4 | 61.5 | 62.31 | 35,069 | -3.54% |
| 2026-08-19 | 65.4 | 65.4 | 64.5 | 64.6 | 22,009 | -0.54% |
| 2026-08-18 | 65.45 | 65.7 | 64.01 | 64.95 | 25,124 | +1.12% |
| 2026-08-17 | 64.75 | 65.8 | 64.1 | 64.23 | 25,035 | +0.22% |
| 2026-08-14 | 64.75 | 66.6 | 64.045 | 64.09 | 28,196 | -0.57% |
| 2026-08-13 | 65 | 65.86 | 64.02 | 64.46 | 30,389 | -0.82% |
| 2026-08-12 | 64.67 | 65.999 | 64.295 | 64.99 | 36,351 | +1.88% |
| 2026-08-11 | 62.05 | 64.53 | 61.24 | 63.79 | 27,972 | +3.02% |
| 2026-08-10 | 62.87 | 63.35 | 61.65 | 61.92 | 46,126 | -0.99% |
| 2026-08-07 | 62.76 | 63.55 | 61.725 | 62.54 | 26,690 | +0.61% |
| 2026-08-06 | 62.48 | 62.76 | 61.22 | 62.16 | 24,770 | +1.27% |
| 2026-08-05 | 61.03 | 62.76 | 60.09 | 61.38 | 40,608 | +0.39% |
| 2026-08-04 | 60.5 | 62.82 | 60.5 | 61.14 | 41,341 | +1.21% |
| 2026-08-03 | 59.06 | 62.275 | 59.06 | 60.41 | 50,767 | +2.10% |
| 2026-07-31 | 59.16 | 60.195 | 58.9 | 59.17 | 36,587 | +1.32% |
| 2026-07-30 | 57.11 | 58.93 | 57.11 | 58.4 | 30,072 | +2.82% |
| 2026-07-29 | 58.19 | 59.3 | 56.09 | 56.8 | 54,393 | -2.30% |
| 2026-07-28 | 57.63 | 58.665 | 56.7 | 58.14 | 43,869 | +0.05% |
| 2026-07-27 | 58 | 58.52 | 56.75 | 58.11 | 50,089 | +1.36% |
| 2026-07-24 | 60.09 | 60.09 | 57.19 | 57.33 | 26,892 | -0.43% |
| 2026-07-23 | 59.7 | 60.91 | 56.8 | 57.58 | 53,958 | -3.11% |
| 2026-07-22 | 58.87 | 59.605 | 57.89 | 59.43 | 44,155 | +1.19% |
| 2026-07-21 | 56.3 | 59.94 | 56.3 | 58.73 | 173,382 | +3.82% |
| 2026-07-20 | 58.1 | 59.09 | 56.36 | 56.57 | 71,195 | -1.31% |
| 2026-07-17 | 56.7 | 59.5 | 55.8 | 57.32 | 43,798 | +0.56% |
| 2026-07-16 | 57.46 | 58.8 | 56.5 | 57 | 50,516 | +0.88% |
| 2026-07-15 | 58.13 | 59.9 | 56.5 | 56.5 | 218,403 | -2.89% |
| 2026-07-14 | 56.62 | 59.17 | 56.3 | 58.18 | 201,777 | +4.32% |
| 2026-07-13 | 59.4 | 59.4 | 55.3 | 55.77 | 86,000 | -6.93% |
| 2026-07-10 | 61.45 | 61.45 | 59.4 | 59.92 | 26,698 | -2.57% |
| 2026-07-09 | 60.35 | 62.49 | 59.83 | 61.5 | 73,976 | +3.61% |
| 2026-07-08 | 60.21 | 61.22 | 59.36 | 59.36 | 30,845 | -1.93% |
| 2026-07-07 | 65.22 | 65.75 | 60.03 | 60.53 | 56,774 | -7.03% |
| 2026-07-06 | 65.04 | 67.89 | 64.71 | 65.11 | 57,783 | +0.22% |
| 2026-07-02 | 66.44 | 66.695 | 64.135 | 64.97 | 24,558 | -0.81% |
| 2026-07-01 | 64 | 66.775 | 64 | 65.5 | 32,272 | -2.75% |
| 2026-06-30 | 65.16 | 68.02 | 63.75 | 67.35 | 29,154 | +1.31% |
| 2026-06-29 | 67.25 | 67.25 | 63.29 | 66.48 | 46,975 | -0.95% |
| 2026-06-26 | 65.6 | 67.49 | 63.08 | 67.12 | 319,003 | +1.60% |
| 2026-06-25 | 64.14 | 67.62 | 64.14 | 66.06 | 30,471 | +3.53% |
| 2026-06-24 | 65.18 | 66 | 62.65 | 63.81 | 26,255 | -3.32% |
| 2026-06-23 | 65.84 | 67.51 | 65.3 | 66 | 26,883 | -1.64% |
| 2026-06-22 | 61.14 | 69.97 | 61.14 | 67.1 | 112,433 | +10.05% |
| 2026-06-18 | 60.25 | 62.36 | 59.56 | 60.97 | 22,227 | +2.66% |
| 2026-06-17 | 59.54 | 60.52 | 59.39 | 59.39 | 13,079 | -1.87% |
| 2026-06-16 | 59.88 | 62.23 | 58.35 | 60.52 | 45,380 | +1.29% |
| 2026-06-15 | 59.49 | 60.93 | 59.49 | 59.75 | 15,054 | +1.25% |
| 2026-06-12 | 59.66 | 61.37 | 59.26 | 59.26 | 15,911 | -1.71% |
| 2026-06-11 | 58.01 | 60.845 | 58.01 | 60.29 | 27,271 | +4.07% |
| 2026-06-10 | 57.5 | 58.32 | 56.28 | 57.93 | 18,697 | +3.11% |
| 2026-06-09 | 56.62 | 58.27 | 56.17 | 56.18 | 27,165 | +1.02% |
| 2026-06-08 | 55.73 | 57.15 | 55 | 55.61 | 20,720 | +0.60% |
| 2026-06-05 | 56.26 | 57.323 | 54.05 | 55.28 | 31,514 | -0.66% |
| 2026-06-04 | 55.5 | 57.505 | 54.974 | 55.65 | 27,232 | -0.18% |
| 2026-06-03 | 57.76 | 58.375 | 55.64 | 55.75 | 18,552 | -3.63% |
| 2026-06-02 | 57.45 | 59.55 | 57.45 | 57.85 | 13,486 | +0.42% |
| 2026-06-01 | 57.51 | 58.99 | 57.01 | 57.61 | 28,514 | -0.59% |
| 2026-05-29 | 59.13 | 59.13 | 57.39 | 57.95 | 18,211 | -2.83% |
| 2026-05-28 | 58.81 | 60.3 | 58.19 | 59.64 | 32,213 | +0.37% |
| 2026-05-27 | 58.99 | 60.59 | 57.01 | 59.42 | 30,136 | +1.92% |
| 2026-05-26 | 58.43 | 61.12 | 57 | 58.3 | 51,124 | +1.22% |
| 2026-05-22 | 57.62 | 58.81 | 56.8 | 57.6 | 34,242 | +0.02% |
| 2026-05-21 | 55.75 | 57.76 | 55 | 57.59 | 38,847 | +2.16% |
| 2026-05-20 | 59.01 | 60.22 | 55.386 | 56.37 | 79,424 | -6.49% |
| 2026-05-19 | 59.99 | 61.675 | 58 | 60.28 | 76,325 | +0.15% |
| 2026-05-18 | 67.35 | 67.46 | 58.886 | 60.19 | 131,276 | -10.43% |
| 2026-05-15 | 70.5 | 70.5 | 65.37 | 67.2 | 37,927 | -4.68% |
| 2026-05-14 | 70.14 | 72.3 | 68.48 | 70.5 | 165,017 | +0.23% |
| 2026-05-13 | 73 | 74.77 | 70.34 | 70.34 | 57,808 | -2.60% |
| 2026-05-12 | 69.01 | 72.22 | 67.52 | 72.22 | 42,583 | +1.96% |