Espey Mfg. & Electronics ...
27.87
0.64 (2.35%)
At close: Jan 14, 2025, 3:59 PM
27.66
-0.75%
After-hours Jan 14, 2025, 08:00 PM EST

ESP Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 27.23 28.09 27.23 27.66 0.43 1.58% 4,662
Jan 13, 2025 27.02 28.08 26.93 27.23 -0.28 -1.02% 16,324
Jan 10, 2025 28.00 28.00 26.90 27.51 -0.17 -0.61% 6,700
Jan 8, 2025 28.07 28.09 27.06 27.68 0.22 0.80% 3,400
Jan 7, 2025 28.31 28.65 27.30 27.46 -0.85 -3.00% 9,200
Jan 6, 2025 28.90 29.47 27.77 28.31 -0.61 -2.11% 27,400
Jan 3, 2025 29.67 29.67 28.92 28.92 -0.45 -1.53% 10,312
Jan 2, 2025 29.86 30.29 29.30 29.37 -0.78 -2.59% 17,634
Dec 31, 2024 29.97 30.66 29.50 30.15 -0.10 -0.33% 18,500
Dec 30, 2024 30.04 30.50 29.17 30.25 -0.53 -1.72% 35,300
Dec 27, 2024 30.00 31.75 29.40 30.78 0.76 2.53% 44,400
Dec 26, 2024 28.66 31.00 28.66 30.02 1.28 4.45% 27,700
Dec 24, 2024 28.40 28.74 27.60 28.74 0.84 3.01% 16,900
Dec 23, 2024 27.56 28.20 27.00 27.90 0.14 0.50% 30,000
Dec 20, 2024 27.44 28.83 27.44 27.76 -0.32 -1.14% 14,300
Dec 19, 2024 27.50 28.08 27.44 28.08 0.66 2.41% 18,149
Dec 18, 2024 28.04 28.04 27.42 27.42 -0.29 -1.05% 14,300
Dec 17, 2024 27.77 28.10 27.56 27.71 -0.23 -0.82% 12,100
Dec 16, 2024 28.54 29.47 27.70 27.94 -0.58 -2.03% 14,346
Dec 13, 2024 28.60 29.09 26.38 28.52 -0.05 -0.18% 47,600
Dec 12, 2024 29.11 29.50 28.57 28.57 -0.55 -1.89% 11,100
Dec 11, 2024 28.87 29.50 28.86 29.12 0.16 0.55% 14,710
Dec 10, 2024 28.96 29.55 28.94 28.96 -0.39 -1.33% 15,110
Dec 9, 2024 29.92 29.92 28.85 29.35 -0.52 -1.74% 19,947
Dec 6, 2024 29.97 30.52 29.54 29.87 0.21 0.71% 18,600
Dec 5, 2024 30.02 30.40 29.50 29.66 -0.66 -2.18% 19,227
Dec 4, 2024 29.78 30.75 29.51 30.32 0.57 1.92% 27,219
Dec 3, 2024 29.10 29.83 28.40 29.75 1.07 3.73% 31,318
Dec 2, 2024 30.24 30.41 28.68 28.68 -1.50 -4.97% 29,649
Nov 29, 2024 30.00 30.66 30.00 30.18 0.16 0.53% 7,837
Nov 27, 2024 30.50 30.59 29.80 30.02 -0.37 -1.22% 10,269
Nov 26, 2024 28.80 30.59 28.71 30.39 1.57 5.45% 37,425
Nov 25, 2024 30.12 31.10 28.82 28.82 -0.66 -2.24% 43,600
Nov 22, 2024 28.87 31.17 28.72 29.48 0.54 1.87% 41,534
Nov 21, 2024 30.16 30.35 28.30 28.94 -0.71 -2.39% 71,200
Nov 20, 2024 29.99 29.99 28.75 29.65 -0.36 -1.20% 33,900
Nov 19, 2024 29.43 31.86 29.43 30.01 0.11 0.37% 57,929
Nov 18, 2024 29.25 29.90 27.27 29.90 0.27 0.91% 110,500
Nov 15, 2024 29.61 30.13 28.09 29.63 -0.51 -1.69% 47,100
Nov 14, 2024 31.33 32.00 29.64 30.14 -0.87 -2.81% 37,413
Nov 13, 2024 30.67 32.00 30.42 31.01 0.05 0.16% 28,600
Nov 12, 2024 30.98 31.80 29.75 30.96 -0.89 -2.79% 75,846
Nov 11, 2024 32.00 32.00 30.88 31.85 -0.13 -0.41% 39,900
Nov 8, 2024 31.79 32.81 31.63 31.98 0.35 1.11% 17,608
Nov 7, 2024 31.94 32.63 31.63 31.63 -0.57 -1.77% 34,504
Nov 6, 2024 32.55 33.00 31.66 32.20 -0.55 -1.68% 32,340
Nov 5, 2024 32.90 32.90 32.26 32.75 -0.05 -0.15% 15,648
Nov 4, 2024 31.64 32.90 31.64 32.80 1.30 4.13% 29,780
Nov 1, 2024 31.40 31.53 30.88 31.50 0.20 0.64% 5,514
Oct 31, 2024 30.27 31.32 30.02 31.30 0.95 3.13% 28,224

Create Price Alert on ESP

Your price alert will notify you when the stock price is above 27.87.

Add to Watchlist