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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	31.05	31.36	31.36	31.65	30.3	13,962
May 07, 2025	31	31.13	31.13	31.25	30.7	11,027
May 06, 2025	31.41	30.92	30.92	31.55	30.72	13,911
May 05, 2025	30.26	31.07	31.07	31.07	30.26	7,900
May 02, 2025	30.65	30.88	30.88	31.27	30.65	3,745
May 01, 2025	30.37	30.31	30.31	30.69	30.18	2,200
April 30, 2025	30.73	30.76	30.76	31.24	30.73	7,000
April 29, 2025	30.26	31.15	31.15	31.4	30.04	20,340
April 28, 2025	31.12	30.4	30.4	31.25	30	18,200
April 25, 2025	30.57	31.1	31.1	31.21	30.42	18,000
April 24, 2025	30.65	31.1	31.1	31.1	30.34	19,800
April 23, 2025	29.84	30.81	30.81	30.81	29.63	15,445
April 22, 2025	30	29.09	29.09	30	29.09	3,800
April 21, 2025	29.3	29.39	29.39	30	29.12	8,100
April 17, 2025	30.33	29.12	29.12	30.46	28.86	15,125
April 16, 2025	28.76	30.28	30.28	30.28	28.69	17,009
April 15, 2025	28.55	29.23	29.23	29.5	28.55	5,723
April 14, 2025	29.09	28.66	28.66	29.25	28.07	19,900
April 11, 2025	26.3	28.37	28.37	29.44	26.3	65,904
April 10, 2025	25.76	25.57	25.57	26.24	25.04	17,446
April 09, 2025	24.85	26.02	26.02	26.68	24.85	11,873
April 08, 2025	25.83	25	25	26.41	25	17,700
April 07, 2025	25.56	25.29	25.29	25.96	25.02	8,546
April 04, 2025	26.13	26.07	26.07	26.93	25.52	13,600
April 03, 2025	27.49	27.17	27.17	27.62	27.17	26,931
April 02, 2025	27.5	27.53	27.53	28	27.5	10,150
April 01, 2025	27.4	27.4	27.4	27.68	27.1	3,567
March 31, 2025	26.63	27.13	27.13	27.58	26.5	8,300
March 28, 2025	27.75	27.28	27.28	27.75	27.02	20,081
March 27, 2025	27.18	27.63	27.63	27.65	27	14,000
March 26, 2025	26.85	26.89	26.89	27.28	26.85	9,500
March 25, 2025	26.63	26.75	26.75	26.9	26.63	4,815
March 24, 2025	26.95	26.68	26.68	26.95	26.65	13,316
March 21, 2025	26.5	26.68	26.68	26.8	26.25	18,694
March 20, 2025	26.77	26.65	26.4	26.81	26.49	12,200
March 19, 2025	26.86	26.5	26.25	26.94	26.41	24,315
March 18, 2025	26.95	26.48	26.23	26.99	25.84	11,729
March 17, 2025	27	26.5	26.25	27.09	26.5	14,700
March 14, 2025	26.69	26.95	26.7	26.95	26.39	2,336
March 13, 2025	26.69	26.53	26.53	26.69	26.04	9,052
March 12, 2025	26.25	26.75	26.75	26.77	26.2	23,104
March 11, 2025	25.83	26.18	26.18	26.36	25.16	47,000
March 10, 2025	25.96	25.42	25.42	26.23	25.18	13,125
March 07, 2025	26.5	26	26	26.95	26	13,295
March 06, 2025	25.96	26.21	26.21	26.21	25.72	3,100
March 05, 2025	26.2	25.86	25.86	26.24	25.86	3,100
March 04, 2025	26.33	25.7	25.7	26.33	25.66	5,300
March 03, 2025	26.58	26.25	26.25	26.79	26.11	8,761
February 28, 2025	26.91	26.82	26.82	27.2	26.35	12,127
February 27, 2025	27.14	26.99	26.99	27.27	26.75	4,900
February 26, 2025	26.67	27.41	27.41	28.12	26.37	11,899
February 25, 2025	26	26.02	26.02	26.53	26	8,592
February 24, 2025	28.2	26.1	26.1	28.2	26	11,123
February 21, 2025	28.45	28.15	28.15	28.45	27.92	3,228
February 20, 2025	28.34	28.4	28.4	28.5	28.1	5,620
February 19, 2025	28.28	28.34	28.34	28.58	28.1	5,338
February 18, 2025	25.75	27.96	27.96	28.64	25.75	24,708
February 14, 2025	26.43	25.75	25.75	27.37	25.75	28,228
February 13, 2025	25.4	26.73	26.73	26.88	25.4	64,200
February 12, 2025	26.57	26.66	26.66	27	26.42	35,900

Espey Mfg. & Electronics Corp. (ESP) AMEX