Espey Mfg. & Electronics ... (ESP)
AMEX: ESP
· Real-Time Price · USD
44.03
0.67 (1.55%)
At close: Aug 15, 2025, 11:51 AM
ESP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.47 | 46.67 | 43.36 | 43.36 | 43.36 | -8.70% | 17,199 |
| 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 |
| Aug 7, 2025 | 45.85 | 46.51 | 42.68 | 42.96 | 42.96 | -6.10% | 34,000 |
| Aug 6, 2025 | 46.23 | 46.78 | 43.93 | 45.75 | 45.75 | -2.64% | 19,800 |
| Aug 5, 2025 | 46.41 | 47.00 | 44.79 | 46.99 | 46.99 | 1.29% | 22,732 |
| Aug 4, 2025 | 47.06 | 48.14 | 46.39 | 46.39 | 46.39 | -0.11% | 20,432 |
| Aug 1, 2025 | 43.42 | 46.44 | 43.42 | 46.44 | 46.44 | 5.55% | 29,500 |
| Jul 31, 2025 | 43.74 | 44.04 | 41.12 | 44.00 | 44.00 | 0.59% | 54,900 |
| Jul 30, 2025 | 47.00 | 47.39 | 42.55 | 43.74 | 43.74 | -6.96% | 62,252 |
| Jul 29, 2025 | 47.94 | 48.71 | 46.58 | 47.01 | 47.01 | -2.08% | 26,228 |
| Jul 28, 2025 | 51.63 | 51.72 | 46.74 | 48.01 | 48.01 | -8.10% | 58,100 |
| Jul 25, 2025 | 50.01 | 52.25 | 49.50 | 52.24 | 52.24 | 4.92% | 24,217 |
| Jul 24, 2025 | 52.32 | 52.51 | 49.60 | 49.79 | 49.79 | -4.87% | 30,326 |
| Jul 23, 2025 | 50.34 | 52.68 | 50.34 | 52.34 | 52.34 | 2.85% | 29,909 |
| Jul 22, 2025 | 50.99 | 51.33 | 49.36 | 50.89 | 50.89 | 0.79% | 27,006 |
| Jul 21, 2025 | 49.96 | 50.87 | 49.28 | 50.49 | 50.49 | 2.14% | 21,649 |
| Jul 18, 2025 | 51.50 | 51.50 | 49.31 | 49.43 | 49.43 | -3.96% | 27,300 |