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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	57.27	56.87	56.87	58.01	55.87	19,319
February 05, 2026	56.69	57.15	57.15	59.67	55.7	25,535
February 04, 2026	56.2	57	57	57.18	55	25,500
February 03, 2026	54.16	58.28	58.28	58.28	53.01	21,200
February 02, 2026	52	53.73	53.73	54.5	51.89	9,739
January 30, 2026	53.99	52.87	52.87	55.15	52.63	12,200
January 29, 2026	53.58	55.15	55.15	55.15	52.14	9,722
January 28, 2026	53.8	54	54	55	52.61	12,300
January 27, 2026	51.86	52.94	52.94	53.56	51.86	9,195
January 26, 2026	55	53.1	53.1	55	52.07	13,100
January 23, 2026	54.72	54.6	54.6	55.23	53.93	12,000
January 22, 2026	53.75	53.9	53.9	56.1	52.6	28,162
January 21, 2026	52.4	53.65	53.65	53.68	51.63	14,629
January 20, 2026	53.19	52.08	52.08	53.19	50.91	28,800
January 16, 2026	52.57	53.7	53.7	54.25	51.94	20,539
January 15, 2026	48.79	51.93	51.93	51.93	48.79	16,800
January 14, 2026	48.1	48.61	48.61	49.14	48.05	9,738
January 13, 2026	48.32	48.04	48.04	48.95	47.16	14,500
January 12, 2026	47.94	47.64	47.64	48.59	47.36	37,908
January 09, 2026	45.44	47.32	47.32	47.75	45.44	22,900
January 08, 2026	46.68	45.7	45.7	47.7	45.37	60,200
January 07, 2026	47.51	46.75	46.75	47.51	45.5	15,204
January 06, 2026	47.03	44.79	44.79	47.38	44.2	21,900
January 05, 2026	47.5	46.94	46.94	48	46.94	22,648
January 02, 2026	47.13	46.89	46.89	47.51	46.64	14,839
December 31, 2025	47.49	47.13	47.13	47.77	46.27	4,202
December 30, 2025	46.71	46.95	46.95	47.38	46.33	11,200
December 29, 2025	45.08	46.11	46.11	46.24	44.98	13,129
December 26, 2025	46.02	45.35	45.35	47.19	45.07	14,649
December 24, 2025	45.91	46.2	46.2	46.2	45.4	4,622
December 23, 2025	45.32	45.4	45.4	45.74	45.2	6,220
December 22, 2025	45.03	45.32	45.32	46.45	44.27	20,000
December 19, 2025	43.81	42.99	42.99	44.01	42.38	22,431
December 18, 2025	43.92	44.07	43.82	44.33	42.5	10,500
December 17, 2025	43.04	43	42.76	43.59	42.04	15,500
December 16, 2025	44.5	42.96	42.96	44.76	42.96	10,232
December 15, 2025	44.82	44.58	44.58	45	44.3	14,100
December 12, 2025	44.14	43.45	43.45	44.46	43.07	12,528
December 11, 2025	43	44	44	44	42.5	21,600
December 10, 2025	42.5	42.99	42.99	44.3	42.22	50,701
December 09, 2025	41.3	41.97	41.97	43.46	41.3	17,500
December 08, 2025	42.69	41.4	41.4	43.3	41.4	9,744
December 05, 2025	42.21	42.53	42.53	43.25	41.35	6,143
December 04, 2025	40.66	41.75	41.75	42.85	40.66	18,428
December 03, 2025	39.15	40.1	40.1	41.44	38.75	15,900
December 02, 2025	38.83	39.15	39.15	40.8	38.75	28,900
December 01, 2025	38.5	38.77	38.77	39.16	38.5	7,630
November 28, 2025	39.29	39.08	39.08	39.84	38.48	8,237
November 26, 2025	38.59	38.68	38.68	39.78	38.39	13,208
November 25, 2025	37.5	38.57	38.57	38.95	37.5	11,400
November 24, 2025	37.87	37.5	37.5	38.38	37.5	18,542
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

Espey Mfg. & Electronics Corp. (ESP) AMEX