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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	28.3	28.27	28.27	29	28.27	5,564
February 03, 2025	27.82	27.73	27.73	28.19	27.68	3,302
January 31, 2025	28.6	28.47	28.47	28.6	28.14	6,862
January 30, 2025	28.58	28.29	28.29	28.8	28.29	4,600
January 29, 2025	29.1	29.08	29.08	29.1	28.51	13,821
January 28, 2025	28.96	29	29	29.01	28.5	4,700
January 27, 2025	28.97	28.75	28.75	29	28.61	5,249
January 24, 2025	29.27	29.09	29.09	29.29	28.85	7,906
January 23, 2025	29.2	29.25	29.25	29.25	28.7	5,900
January 22, 2025	28.72	28.7	28.7	29.1	28.11	12,300
January 21, 2025	29.45	28.42	28.42	29.45	28.42	17,308
January 17, 2025	29.19	29.4	29.4	29.6	28.93	6,800
January 16, 2025	28.59	29.25	29.25	29.25	28.36	5,436
January 15, 2025	29	28.49	28.49	29	28.09	10,900
January 14, 2025	27.23	27.66	27.66	28.09	27.23	4,700
January 13, 2025	27.02	27.23	27.23	28.08	26.93	16,324
January 10, 2025	28	27.51	27.51	28	26.9	6,636
January 08, 2025	28.07	27.68	27.68	28.09	27.06	3,400
January 07, 2025	28.31	27.46	27.46	28.65	27.3	9,166
January 06, 2025	28.9	28.31	28.31	29.47	27.77	27,400
January 03, 2025	29.67	28.92	28.92	29.67	28.92	10,312
January 02, 2025	29.86	29.37	29.37	30.29	29.3	17,634
December 31, 2024	29.97	30.15	30.15	30.66	29.5	18,500
December 30, 2024	30.04	30.25	30.25	30.5	29.17	35,260
December 27, 2024	30	30.78	30.78	31.75	29.4	44,400
December 26, 2024	28.66	30.02	30.02	31	28.66	27,700
December 24, 2024	28.4	28.74	28.74	28.74	27.6	16,900
December 23, 2024	27.56	27.9	27.9	28.2	27	29,380
December 20, 2024	27.44	27.76	27.76	28.83	27.44	14,300
December 19, 2024	27.5	28.08	27.83	28.08	27.44	18,149
December 18, 2024	28.04	27.42	27.42	28.04	27.42	14,300
December 17, 2024	27.77	27.71	27.71	28.1	27.56	12,100
December 16, 2024	28.54	27.94	27.94	29.47	27.7	14,346
December 13, 2024	28.6	28.52	28.52	29.09	26.38	47,598
December 12, 2024	29.11	28.57	28.57	29.5	28.57	11,100
December 11, 2024	28.87	29.12	29.12	29.5	28.86	14,710
December 10, 2024	28.96	28.96	28.96	29.55	28.94	15,110
December 09, 2024	29.92	29.35	29.35	29.92	28.85	19,947
December 06, 2024	29.97	29.87	29.87	30.52	29.54	18,600
December 05, 2024	30.02	29.66	29.66	30.4	29.5	19,227
December 04, 2024	29.78	30.32	30.32	30.75	29.51	27,219
December 03, 2024	29.1	29.75	29.75	29.83	28.4	31,318
December 02, 2024	30.24	28.68	28.68	30.41	28.68	29,649
November 29, 2024	30	30.18	30.18	30.66	30	7,837
November 27, 2024	30.5	30.02	30.02	30.59	29.8	10,269
November 26, 2024	28.8	30.39	30.39	30.59	28.71	37,425
November 25, 2024	30.12	28.82	28.82	31.1	28.82	43,600
November 22, 2024	28.87	29.48	29.48	31.17	28.72	41,534
November 21, 2024	30.16	28.94	28.94	30.35	28.3	71,200
November 20, 2024	29.99	29.65	29.65	29.99	28.75	33,900
November 19, 2024	29.43	30.01	30.01	31.86	29.43	57,929
November 18, 2024	29.25	29.9	29.9	29.9	27.27	110,500
November 15, 2024	29.61	29.63	29.63	30.13	28.09	47,100
November 14, 2024	31.33	30.14	30.14	32	29.64	37,413
November 13, 2024	30.67	31.3	31.3	32	30.42	27,083
November 12, 2024	30.98	30.96	30.96	31.8	29.75	75,846
November 11, 2024	32	31.85	31.85	32	30.88	39,900
November 08, 2024	31.79	31.98	31.98	32.81	31.63	17,608
November 07, 2024	31.94	31.63	31.63	32.63	31.63	34,504
November 06, 2024	32.55	32.2	32.2	33	31.66	32,340

Espey Mfg. & Electronics Corp. (ESP) AMEX