Espey Mfg. & Electronics ... (ESP)
AMEX: ESP
· Real-Time Price · USD
49.79
0.57 (1.16%)
At close: Sep 05, 2025, 3:59 PM
50.12
0.66%
After-hours: Sep 05, 2025, 05:29 PM EDT
ESP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.72 | 51.75 | 48.96 | 50.12 | 50.12 | 1.83% | 16,469 |
| Sep 4, 2025 | 48.80 | 49.22 | 47.95 | 49.22 | 49.22 | 3.08% | 14,725 |
| Sep 3, 2025 | 46.46 | 49.25 | 46.27 | 47.75 | 47.75 | 2.78% | 33,701 |
| Sep 2, 2025 | 46.46 | 46.46 | 45.24 | 46.46 | 46.46 | 0.00% | 20,916 |
| Aug 29, 2025 | 46.81 | 46.95 | 46.36 | 46.46 | 46.46 | -1.69% | 8,807 |
| Aug 28, 2025 | 47.35 | 47.83 | 46.50 | 47.26 | 47.26 | 0.49% | 14,500 |
| Aug 27, 2025 | 45.58 | 47.75 | 45.58 | 47.03 | 47.03 | 4.09% | 18,421 |
| Aug 26, 2025 | 46.50 | 47.00 | 45.11 | 45.18 | 45.18 | -1.48% | 14,148 |
| Aug 25, 2025 | 46.95 | 46.98 | 44.37 | 45.86 | 45.86 | -2.43% | 18,900 |
| Aug 22, 2025 | 46.03 | 48.58 | 46.03 | 47.00 | 47.00 | 2.91% | 23,043 |
| Aug 21, 2025 | 45.03 | 46.48 | 43.60 | 45.67 | 45.67 | 1.24% | 16,326 |
| Aug 20, 2025 | 44.59 | 45.85 | 43.20 | 45.11 | 45.11 | 0.27% | 14,913 |
| Aug 19, 2025 | 45.03 | 45.90 | 43.15 | 44.99 | 44.99 | -1.73% | 25,435 |
| Aug 18, 2025 | 46.52 | 46.54 | 44.61 | 45.78 | 45.78 | -0.26% | 12,319 |
| Aug 15, 2025 | 43.22 | 45.90 | 43.22 | 45.90 | 45.90 | 5.86% | 30,500 |
| Aug 14, 2025 | 46.47 | 46.67 | 43.36 | 43.36 | 43.36 | -8.70% | 17,200 |
| Aug 13, 2025 | 46.15 | 47.68 | 45.51 | 47.49 | 47.49 | 2.73% | 18,700 |
| Aug 12, 2025 | 45.15 | 46.24 | 44.23 | 46.23 | 46.23 | 2.99% | 16,535 |
| Aug 11, 2025 | 42.90 | 46.30 | 42.90 | 44.89 | 44.89 | 4.32% | 15,300 |
| Aug 8, 2025 | 42.51 | 45.00 | 41.78 | 43.03 | 43.03 | 0.16% | 22,300 |