Espey Mfg. & Electronics Corp. - ESP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 16, 2025	52.46	51.71	51.71	52.94	50.77	30,326
September 15, 2025	52.6	52.46	52.46	55	51.82	38,140
September 12, 2025	49.95	52.54	52.54	52.54	49.8	41,169
September 11, 2025	50.1	49.81	49.81	51	49.2	30,300
September 10, 2025	49.29	49.12	49.12	51	48.8	30,811
September 09, 2025	48	49.22	49.22	49.34	46.57	60,437
September 08, 2025	49.67	47.95	47.95	49.67	46	33,100
September 05, 2025	49.72	50.12	50.12	51.75	48.96	16,522
September 04, 2025	48.8	49.22	49.22	49.22	47.95	14,725
September 03, 2025	46.46	47.75	47.75	49.25	46.27	33,701
September 02, 2025	46.46	46.46	46.46	46.46	45.24	20,916
August 29, 2025	46.81	46.46	46.46	46.95	46.36	8,807
August 28, 2025	47.35	47.26	47.26	47.83	46.5	14,500
August 27, 2025	45.58	47.03	47.03	47.75	45.58	18,421
August 26, 2025	46.5	45.18	45.18	47	45.11	14,148
August 25, 2025	46.95	45.86	45.86	46.98	44.37	18,900
August 22, 2025	46.03	47	47	48.58	46.03	23,043
August 21, 2025	45.03	45.67	45.67	46.41	43.6	15,646
August 20, 2025	44.59	45.11	45.11	45.85	43.2	14,913
August 19, 2025	45.03	44.99	44.99	45.9	43.15	25,435
August 18, 2025	46.52	45.78	45.78	46.54	44.61	12,319
August 15, 2025	43.22	45.9	45.9	45.9	43.22	30,500
August 14, 2025	46.47	43.36	43.36	46.67	43.36	17,200
August 13, 2025	46.15	47.49	47.49	47.68	45.51	18,700
August 12, 2025	45.15	46.23	46.23	46.24	44.23	16,535
August 11, 2025	42.9	44.89	44.89	46.3	42.9	15,300
August 08, 2025	42.51	43.03	43.03	45	41.78	22,300
August 07, 2025	45.85	42.96	42.96	46.51	42.68	34,000
August 06, 2025	46.23	45.75	45.75	46.78	43.93	19,800
August 05, 2025	46.41	46.99	46.99	47	44.79	22,732
August 04, 2025	47.06	46.39	46.39	48.14	46.39	20,432
August 01, 2025	43.42	46.44	46.44	46.44	43.42	29,500
July 31, 2025	43.74	44	44	44.04	41.12	54,900
July 30, 2025	47	43.74	43.74	47.39	42.55	62,225
July 29, 2025	47.94	47.01	47.01	48.71	46.58	26,228
July 28, 2025	51.63	48.01	48.01	51.72	46.74	58,100
July 25, 2025	50.01	52.24	52.24	52.25	49.5	24,217
July 24, 2025	52.32	49.79	49.79	52.51	49.6	30,326
July 23, 2025	50.34	52.34	52.34	52.68	50.34	29,909
July 22, 2025	50.99	50.89	50.89	51.33	49.36	27,006
July 21, 2025	49.96	50.49	50.49	50.87	49.28	21,649
July 18, 2025	51.5	49.43	49.43	51.5	49.31	27,288
July 17, 2025	51.08	51.47	51.47	51.84	49.74	37,000
July 16, 2025	50	51.39	51.39	52.43	49.55	41,729
July 15, 2025	48.25	49.38	49.38	49.38	47.92	40,404
July 14, 2025	49.17	49	49	49.29	48.08	37,300
July 11, 2025	47.25	49.38	49.38	49.38	47	21,345
July 10, 2025	47.43	47.39	47.39	47.99	47.25	11,640
July 09, 2025	45.99	47.5	47.5	47.74	45.99	23,300
July 08, 2025	46.7	45.94	45.94	47.69	45.94	11,539
July 07, 2025	47.8	46.53	46.53	48	46	25,900
July 03, 2025	46.55	47.31	47.31	48.24	45.79	18,627
July 02, 2025	45.02	46.49	46.49	46.49	44.98	12,802
July 01, 2025	45.01	45.34	45.34	45.58	44.48	17,700
June 30, 2025	46.92	45.71	45.71	46.92	44.82	39,997
June 27, 2025	45.72	46.22	46.22	48.71	45.3	44,800
June 26, 2025	45	45.72	45.72	45.91	42.75	78,222
June 25, 2025	42	42.3	42.3	42.6	41.22	47,200
June 24, 2025	40	41.22	41.22	41.4	39.18	27,100
June 23, 2025	41	40	40.2	41.63	39.69	34,688

Espey Mfg. & Electronics Corp. (ESP) AMEX