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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	38.54	38	38	38.54	38	1,800
November 20, 2025	38.89	38.84	38.84	39.02	38.07	11,326
November 19, 2025	39.05	38.65	38.65	39.43	38.65	11,300
November 18, 2025	38.31	38.62	38.62	39.19	37.12	17,300
November 17, 2025	38.45	38.31	38.31	39.45	38.21	20,410
November 14, 2025	37.89	38.14	38.14	38.5	37.47	13,700
November 13, 2025	38.6	38.1	38.1	38.6	37.76	12,900
November 12, 2025	38	37.75	37.75	38.6	37.1	11,900
November 11, 2025	38.05	37.88	37.88	38.05	37.12	20,700
November 10, 2025	37.5	37.59	37.59	38.25	37.12	14,128
November 07, 2025	38	37.57	37.57	38.27	37.01	8,641
November 06, 2025	37.44	37.2	37.2	38.33	36.82	10,192
November 05, 2025	37.65	37.33	37.33	38.75	37.3	13,723
November 04, 2025	38.96	38.38	38.38	39.4	37.86	12,144
November 03, 2025	38	39.4	39.4	39.82	37.65	25,304
October 31, 2025	38.25	37.51	37.51	38.53	37.19	29,009
October 30, 2025	39.35	38.35	38.35	39.35	37.51	12,743
October 29, 2025	38.69	39	39	39.15	37.65	10,000
October 28, 2025	38.27	37.77	37.77	38.81	37.77	11,922
October 27, 2025	39.47	38.68	38.68	39.48	38	18,200
October 24, 2025	38	38.98	38.98	39.21	38	7,000
October 23, 2025	37.3	38.29	38.29	38.48	37.15	31,616
October 22, 2025	36.87	37.35	37.35	37.73	36.5	18,136
October 21, 2025	37	36.97	36.97	38.18	36.5	19,300
October 20, 2025	36.63	37.7	37.7	38.06	36.63	8,900
October 17, 2025	36.45	36.42	36.42	37.54	36	18,922
October 16, 2025	38.51	36.5	36.5	38.97	36.03	22,544
October 15, 2025	37	38.5	38.5	39.19	37	36,600
October 14, 2025	36.07	36.85	36.85	37.34	36.07	16,900
October 13, 2025	38.02	36.79	36.79	38.33	36.33	29,700
October 10, 2025	38.92	38.18	38.18	39.94	37.35	19,600
October 09, 2025	38.5	38.51	38.51	39.52	38.5	25,800
October 08, 2025	38.47	38.43	38.43	38.99	38.29	19,546
October 07, 2025	38.35	38.62	38.62	38.79	38.14	11,630
October 06, 2025	39.25	38	38	39.25	37.85	21,500
October 03, 2025	39.33	39	39	39.96	39	14,323
October 02, 2025	39.61	39.59	39.59	40	38.9	11,804
October 01, 2025	39.69	39.72	39.72	40.06	38.9	23,100
September 30, 2025	37.65	39.61	39.61	39.65	37.15	45,211
September 29, 2025	39	38.55	38.55	39	36.76	66,031
September 26, 2025	38.5	39.2	39.2	40.24	37.9	37,011
September 25, 2025	40.28	38.5	38.5	41.03	38.4	35,966
September 24, 2025	41.91	40.9	40.9	41.91	39.65	42,000
September 23, 2025	43.03	42	42	43.59	41.3	53,424
September 22, 2025	43.64	43.61	43.61	44.67	41	67,204
September 19, 2025	42.61	45.99	45.99	45.99	41.27	85,500
September 18, 2025	45.73	44.6	43.6	45.94	42.27	82,600
September 17, 2025	49.5	45.29	44.27	49.82	43.1	165,300
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

Espey Mfg. & Electronics Corp. (ESP) AMEX