Dark

ESP
Espey Mfg. & Electronics Corp
stock NYSEAMERICAN

At Close

May 9, 2025 3:58:30 PM EDT

31.30USD-0.191%(-0.06)13,595

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-31.36)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	31.0750	31.4000	30.9550	31.3000	-0.191%	13,595	0.000%
2025-05-08	31.0500	31.6500	30.3000	31.3600	+0.736%	13,962	-0.191%
2025-05-07	31.0000	31.2500	30.7000	31.1310	+0.682%	11,027	+0.543%
2025-05-06	31.4100	31.5500	30.7201	30.9200	-0.483%	13,911	+1.229%
2025-05-05	30.2600	31.0700	30.2600	31.0700	+0.615%	7,860	+0.740%
2025-05-02	30.6500	31.2700	30.6500	30.8800	+1.881%	3,745	+1.360%
2025-05-01	30.3700	30.6900	30.1782	30.3100	-1.463%	2,166	+3.266%
2025-04-30	30.7300	31.2400	30.7300	30.7600	-1.252%	6,990	+1.756%
2025-04-29	30.2600	31.4000	30.0400	31.1500	+2.467%	20,340	+0.482%
2025-04-28	31.1200	31.2500	30.0000	30.4000	-2.251%	18,185	+2.961%
2025-04-25	30.5700	31.2100	30.4200	31.1000	0.000%	17,952	+0.643%
2025-04-24	30.6500	31.1000	30.3429	31.1000	+0.941%	19,788	+0.643%
2025-04-23	29.8400	30.8100	29.6250	30.8100	+5.913%	15,445	+1.590%
2025-04-22	30.0000	30.0000	29.0900	29.0900	-1.021%	3,786	+7.597%
2025-04-21	29.3000	30.0000	29.1200	29.3900	+0.927%	8,093	+6.499%
2025-04-17	30.3300	30.4600	28.8600	29.1200	-3.831%	15,125	+7.486%
2025-04-16	28.7600	30.2800	28.6911	30.2800	+3.579%	17,009	+3.369%
2025-04-15	28.5500	29.5000	28.5500	29.2336	+2.002%	5,723	+7.069%
2025-04-14	29.0900	29.2500	28.0700	28.6599	+1.022%	19,854	+9.212%
2025-04-11	26.3000	29.4400	26.3000	28.3700	+10.950%	65,904	+10.328%
2025-04-10	25.7630	26.2400	25.0400	25.5700	-1.729%	17,446	+22.409%
2025-04-09	24.8500	26.6800	24.8500	26.0200	+4.080%	11,873	+20.292%
2025-04-08	25.8300	26.4100	25.0000	25.0000	-1.147%	17,662	+25.200%
2025-04-07	25.5600	25.9600	25.0200	25.2900	-2.992%	8,546	+23.764%
2025-04-04	26.1300	26.9250	25.5200	26.0700	-4.049%	13,588	+20.061%
2025-04-03	27.4900	27.6150	27.1700	27.1700	-1.308%	26,931	+15.201%
2025-04-02	27.5000	28.0000	27.5000	27.5300	+0.474%	10,177	+13.694%
2025-04-01	27.4000	27.6800	27.1000	27.4000	+0.995%	3,567	+14.234%
2025-03-31	26.6300	27.5800	26.5000	27.1300	-0.550%	8,266	+15.370%
2025-03-28	27.7500	27.7500	27.0200	27.2800	-1.267%	20,082	+14.736%
2025-03-27	27.1800	27.6500	27.0000	27.6300	+2.752%	13,988	+13.283%
2025-03-26	26.8464	27.2754	26.8464	26.8900	+0.523%	9,494	+16.400%
2025-03-25	26.6330	26.9020	26.6330	26.7500	+0.262%	4,815	+17.009%
2025-03-24	26.9500	26.9500	26.6500	26.6800	0.000%	13,316	+17.316%
2025-03-21	26.5000	26.7950	26.2500	26.6800	+0.113%	18,694	+17.316%
2025-03-20	26.7700	26.8050	26.4900	26.6500	+0.566%	12,164	+17.448%
2025-03-19	26.8600	26.9400	26.4100	26.5000	+0.076%	24,315	+18.113%
2025-03-18	26.9500	26.9900	25.8400	26.4800	-0.075%	11,729	+18.202%
2025-03-17	27.0000	27.0900	26.5000	26.5000	-1.670%	14,699	+18.113%
2025-03-14	26.6900	26.9500	26.3900	26.9500	+1.592%	2,336	+16.141%
2025-03-13	26.6900	26.6900	26.0400	26.5276	-0.831%	9,052	+17.990%
2025-03-12	26.2500	26.7700	26.2000	26.7500	+2.177%	23,104	+17.009%
2025-03-11	25.8329	26.3567	25.1600	26.1800	+2.990%	46,952	+19.557%
2025-03-10	25.9600	26.2325	25.1800	25.4200	-2.231%	13,125	+23.131%
2025-03-07	26.5000	26.9482	26.0000	26.0000	-0.801%	13,408	+20.385%
2025-03-06	25.9599	26.2100	25.7234	26.2100	+1.353%	3,099	+19.420%
2025-03-05	26.2000	26.2400	25.8600	25.8600	+0.623%	3,059	+21.036%
2025-03-04	26.3300	26.3300	25.6600	25.7000	-2.095%	5,275	+21.790%
2025-03-03	26.5800	26.7932	26.1101	26.2500	-2.125%	8,766	+19.238%
2025-02-28	26.9100	27.2000	26.3500	26.8200	-0.630%	12,127	+16.704%
2025-02-27	27.1355	27.2749	26.7450	26.9900	-1.532%	4,855	+15.969%
2025-02-26	26.6725	28.1200	26.3714	27.4100	+5.342%	11,919	+14.192%
2025-02-25	26.0000	26.5327	26.0000	26.0200	-0.307%	8,592	+20.292%
2025-02-24	28.2000	28.2000	26.0000	26.1000	-7.282%	11,123	+19.923%
2025-02-21	28.4500	28.4500	27.9200	28.1500	-0.880%	3,228	+11.190%
2025-02-20	28.3406	28.5000	28.1000	28.4000	+0.212%	5,620	+10.211%
2025-02-19	28.2800	28.5750	28.0961	28.3400	+1.359%	5,338	+10.445%
2025-02-18	25.7500	28.6400	25.7500	27.9600	+8.583%	24,708	+11.946%
2025-02-14	26.4300	27.3700	25.7500	25.7500	-3.666%	28,228	+21.553%
2025-02-13	25.4000	26.8800	25.4000	26.7300	+0.263%	64,174	+17.097%
2025-02-12	26.5700	26.9999	26.4158	26.6600	-1.259%	35,868	+17.404%
2025-02-11	27.2361	28.0000	26.9500	27.0000	-1.925%	10,701	+15.926%
2025-02-10	28.3000	28.6000	27.5300	27.5300	-3.370%	14,430	+13.694%
2025-02-07	28.2695	28.5988	28.0800	28.4900	-0.766%	7,285	+9.863%
2025-02-06	28.9900	29.3000	28.1600	28.7100	-0.966%	11,664	+9.021%
2025-02-05	28.6650	28.9900	28.3814	28.9900	+2.540%	4,965	+7.968%
2025-02-04	28.3000	29.0000	28.2720	28.2720	-1.628%	5,564	+10.710%
2025-02-03	27.8200	28.9800	27.6800	28.7400	+0.948%	8,559	+8.907%
2025-01-31	28.5950	28.5950	28.1350	28.4700	+0.636%	6,862	+9.940%
2025-01-30	28.5800	28.8000	28.2900	28.2900	-2.717%	4,558	+10.640%
2025-01-29	29.0800	29.0800	29.0800	29.0800	+0.276%	0	+7.634%
2025-01-28	28.9639	29.0072	28.5000	29.0000	+0.870%	4,698	+7.931%
2025-01-27	28.9700	29.0000	28.6100	28.7500	-1.169%	5,249	+8.870%
2025-01-24	29.2657	29.2850	28.8500	29.0900	-0.547%	7,906	+7.597%
2025-01-23	29.1999	29.2500	28.7001	29.2500	+1.916%	5,870	+7.009%
2025-01-22	28.7200	29.1000	28.1100	28.7000	+0.985%	12,272	+9.059%
2025-01-21	29.4500	29.4500	28.4200	28.4200	-3.333%	17,308	+10.134%
2025-01-17	29.1900	29.6000	28.9323	29.4000	+0.513%	6,775	+6.463%
2025-01-16	28.5875	29.2500	28.3583	29.2500	+2.668%	5,436	+7.009%
2025-01-15	29.0019	29.0019	28.0868	28.4900	+3.001%	10,883	+9.863%
2025-01-14	27.2300	28.0900	27.2300	27.6600	+1.579%	4,662	+13.160%
2025-01-13	27.0200	28.0800	26.9342	27.2300	-1.018%	16,324	+14.947%
2025-01-10	28.0000	28.0000	26.9000	27.5100	-0.607%	6,671	+13.777%
2025-01-08	28.0700	28.0850	27.0600	27.6781	+0.794%	3,387	+13.086%
2025-01-07	28.3100	28.6500	27.3000	27.4600	-3.002%	9,166	+13.984%
2025-01-06	28.9000	29.4700	27.7700	28.3100	-2.109%	27,389	+10.562%
2025-01-03	29.6700	29.6700	28.9200	28.9200	-1.532%	10,312	+8.230%
2025-01-02	29.8600	30.2900	29.3000	29.3700	-2.587%	17,634	+6.571%
2024-12-31	29.9700	30.6550	29.5000	30.1500	-0.331%	18,486	+3.814%
2024-12-30	30.0400	30.5000	29.1720	30.2500	-1.706%	35,270	+3.471%
2024-12-27	30.0000	31.7500	29.3950	30.7750	+2.515%	44,377	+1.706%
2024-12-26	28.6600	31.0000	28.6600	30.0200	+4.437%	27,662	+4.264%
2024-12-24	28.4000	28.7446	27.6000	28.7446	+3.027%	16,863	+8.890%
2024-12-23	27.5600	28.2000	27.0000	27.9000	+0.504%	29,957	+12.186%
2024-12-20	27.4400	28.8300	27.4400	27.7600	-1.140%	13,692	+12.752%
2024-12-19	27.5000	28.0800	27.4400	28.0800	+2.407%	18,149	+11.467%
2024-12-18	28.0400	28.0400	27.4200	27.4200	-1.047%	14,300	+14.150%
2024-12-17	27.7700	28.0950	27.5600	27.7100	-0.823%	12,070	+12.956%
2024-12-16	28.5400	29.4700	27.7000	27.9400	-2.034%	14,346	+12.026%
2024-12-13	28.6000	29.0899	26.3800	28.5200	-0.175%	47,598	+9.748%
2024-12-12	29.1100	29.5000	28.5700	28.5700	-1.889%	11,093	+9.555%
2024-12-11	28.8700	29.5000	28.8600	29.1200	+0.552%	14,710	+7.486%
2024-12-10	28.9600	29.5450	28.9400	28.9600	-1.329%	15,110	+8.080%
2024-12-09	29.9200	29.9200	28.8501	29.3500	-1.741%	19,947	+6.644%
2024-12-06	29.9700	30.5200	29.5400	29.8700	+0.708%	18,598	+4.787%
2024-12-05	30.0200	30.4000	29.5000	29.6600	-2.177%	19,227	+5.529%
2024-12-04	29.7800	30.7500	29.5100	30.3200	+1.916%	27,094	+3.232%
2024-12-03	29.1000	29.8300	28.4000	29.7500	+3.731%	31,318	+5.210%
2024-12-02	30.2400	30.4100	28.6800	28.6800	-4.970%	29,649	+9.135%
2024-11-29	30.0000	30.6600	30.0000	30.1800	+0.533%	7,837	+3.711%
2024-11-27	30.5000	30.5900	29.8000	30.0200	-1.218%	10,269	+4.264%
2024-11-26	28.8000	30.5900	28.7100	30.3900	+5.448%	37,425	+2.994%
2024-11-25	30.1200	31.1000	28.8200	28.8200	-2.239%	43,576	+8.605%
2024-11-22	28.8700	31.1711	28.7200	29.4800	+1.866%	41,534	+6.174%
2024-11-21	30.1600	30.3500	28.3000	28.9400	-2.395%	71,180	+8.155%
2024-11-20	29.9900	29.9900	28.7500	29.6500	-1.200%	33,874	+5.565%
2024-11-19	29.4300	31.8600	29.4300	30.0100	+0.368%	57,929	+4.299%
2024-11-18	29.2500	29.9000	27.2700	29.9000	+0.911%	110,266	+4.682%
2024-11-15	29.6100	30.1300	28.0887	29.6300	-1.692%	47,076	+5.636%
2024-11-14	31.3300	32.0000	29.6400	30.1400	-2.806%	37,393	+3.849%
2024-11-13	30.6700	32.0000	30.4199	31.0100	+0.161%	28,591	+0.935%
2024-11-12	30.9800	31.8000	29.7500	30.9600	-2.794%	75,838	+1.098%
2024-11-11	32.0000	32.0000	30.8750	31.8500	-0.407%	39,856	-1.727%
2024-11-08	31.7900	32.8100	31.6300	31.9800	+1.107%	17,608	-2.126%
2024-11-07	31.9400	32.6300	31.6300	31.6300	-1.770%	34,504	-1.043%
2024-11-06	32.5500	33.0000	31.6601	32.2000	-1.679%	32,340	-2.795%
2024-11-05	32.9000	32.9000	32.2600	32.7500	-0.152%	15,648	-4.427%
2024-11-04	31.6400	32.9000	31.6400	32.8000	+4.127%	29,780	-4.573%
2024-11-01	31.4000	31.5300	30.8800	31.5000	+0.639%	5,514	-0.635%
2024-10-31	30.2700	31.3150	30.0200	31.3000	+3.130%	28,224	0.000%
2024-10-30	30.3400	31.0000	30.3400	30.3500	-1.043%	4,464	+3.130%
2024-10-29	30.8100	31.1000	30.1710	30.6700	-1.825%	18,300	+2.054%
2024-10-28	30.9000	31.3600	30.5800	31.2400	+0.774%	11,396	+0.192%
2024-10-25	31.1000	31.1000	30.7900	31.0000	-0.641%	4,446	+0.968%
2024-10-24	30.9600	32.0000	30.8800	31.2000	+0.548%	11,782	+0.321%
2024-10-23	30.6000	31.1625	30.6000	31.0300	+0.129%	5,374	+0.870%
2024-10-22	30.1000	30.9900	30.1000	30.9900	+2.210%	7,313	+1.000%
2024-10-21	31.6200	31.6600	30.3200	30.3200	-2.194%	15,938	+3.232%
2024-10-18	30.6700	31.0700	30.2109	31.0000	+1.043%	11,641	+0.968%
2024-10-17	30.5000	30.6800	29.7900	30.6800	+1.054%	11,266	+2.021%
2024-10-16	31.1400	31.4100	30.2300	30.3600	-1.493%	8,161	+3.096%
2024-10-15	32.2000	32.2000	30.8200	30.8200	-3.295%	11,714	+1.557%
2024-10-14	32.0000	32.9000	31.0901	31.8700	+0.823%	41,277	-1.789%
2024-10-11	30.6000	31.6100	30.0100	31.6100	+1.968%	36,036	-0.981%
2024-10-10	30.3500	31.2300	29.7350	31.0000	+1.142%	32,425	+0.968%
2024-10-09	29.6500	30.6600	29.2000	30.6500	+4.930%	20,763	+2.121%
2024-10-08	29.5900	29.7000	28.8600	29.2100	-0.983%	22,892	+7.155%
2024-10-07	30.2600	30.3200	28.6200	29.5000	-2.383%	31,803	+6.102%
2024-10-04	29.3800	30.8000	28.8100	30.2200	+4.894%	19,252	+3.574%
2024-10-03	29.8000	29.8000	28.7135	28.8100	-4.729%	10,570	+8.643%
2024-10-02	29.3900	30.2500	28.8600	30.2400	+4.782%	42,981	+3.505%
2024-10-01	30.9900	31.1200	28.6100	28.8600	-4.088%	39,373	+8.455%
2024-09-30	27.3200	31.9980	27.3200	30.0900	+21.282%	159,054	+4.021%
2024-09-27	23.6000	25.1000	23.6000	24.8100	+2.330%	25,060	+26.159%
2024-09-26	24.4337	24.8000	23.0100	24.2450	+2.690%	7,039	+29.099%
2024-09-25	24.1780	24.7300	23.6100	23.6100	-1.584%	25,418	+32.571%
2024-09-24	22.9200	24.9420	22.8128	23.9900	+2.873%	18,365	+30.471%
2024-09-23	23.0900	24.2700	22.5001	23.3200	-1.811%	22,665	+34.220%
2024-09-20	24.9900	25.6500	23.7500	23.7500	-6.680%	29,779	+31.789%
2024-09-19	24.8500	25.7000	24.8500	25.4500	+3.329%	20,367	+22.986%
2024-09-18	24.8000	25.0000	23.6501	24.6300	-0.766%	5,353	+27.081%
2024-09-17	25.0000	25.0000	24.8200	24.8200	-0.201%	5,666	+26.108%
2024-09-16	25.0000	25.0000	23.9300	24.8700	+0.201%	9,019	+25.854%
2024-09-13	24.9999	25.0000	24.7601	24.8200	-0.601%	3,492	+26.108%
2024-09-12	25.0000	25.0000	24.7000	24.9700	+1.158%	3,796	+25.350%
2024-09-11	24.8800	25.0000	24.0200	24.6841	+1.790%	12,170	+26.802%
2024-09-10	23.7100	24.9400	23.7100	24.2500	+1.549%	3,672	+29.072%
2024-09-09	23.2400	23.8800	23.2000	23.8800	+7.085%	4,633	+31.072%
2024-09-06	22.3000	22.3000	21.4400	22.3000	-1.021%	2,818	+40.359%
2024-09-05	22.6800	22.6800	22.2600	22.5300	-2.214%	3,276	+38.926%
2024-09-04	22.3200	23.4450	22.3200	23.0400	-0.173%	1,523	+35.851%
2024-09-03	23.8700	23.8700	22.7250	23.0800	-0.517%	1,137	+35.615%
2024-08-30	22.9000	23.2000	22.4200	23.2000	+0.760%	1,174	+34.914%
2024-08-29	22.9300	23.0250	22.8360	23.0250	+0.480%	1,454	+35.939%
2024-08-28	22.9200	22.9200	22.6200	22.9150	+3.547%	1,690	+36.592%
2024-08-27	22.0000	22.5500	22.0000	22.1300	-3.236%	4,341	+41.437%
2024-08-26	23.0000	23.1500	22.0550	22.8700	+0.927%	3,700	+36.861%
2024-08-23	21.3300	22.7500	21.3300	22.6600	+0.310%	4,876	+38.129%
2024-08-22	22.6000	22.6000	22.5000	22.5900	-0.265%	1,594	+38.557%
2024-08-21	22.3120	22.6500	22.1000	22.6500	+2.442%	6,103	+38.190%
2024-08-20	22.5000	22.5000	22.0500	22.1100	-0.808%	2,686	+41.565%
2024-08-19	21.4600	22.2900	21.4600	22.2900	+1.318%	771	+40.422%
2024-08-16	22.3400	22.4999	22.0000	22.0000	-2.222%	2,134	+42.273%
2024-08-15	22.3000	22.5000	21.7500	22.5000	+1.810%	5,722	+39.111%
2024-08-14	22.5000	22.5000	20.9961	22.1000	+6.046%	6,305	+41.629%
2024-08-13	20.7700	20.8400	20.7700	20.8400	+0.385%	554	+50.192%
2024-08-12	21.0000	21.0000	20.7600	20.7600	-1.190%	5,942	+50.771%
2024-08-09	21.1200	21.1239	20.5000	21.0100	-0.849%	5,471	+48.977%
2024-08-08	21.2600	21.6100	21.1050	21.1900	+0.665%	5,664	+47.711%
2024-08-07	21.0500	21.0500	21.0500	21.0500	+0.525%	191	+48.694%
2024-08-06	20.9000	21.1999	20.8500	20.9400	+0.480%	4,084	+49.475%
2024-08-05	21.5600	22.0250	20.5000	20.8400	-4.228%	9,929	+50.192%
2024-08-02	21.6200	21.9000	21.6200	21.7600	-0.183%	4,197	+43.842%
2024-08-01	21.9000	21.9000	21.8000	21.8000	-2.022%	622	+43.578%
2024-07-31	22.2500	22.3350	22.0510	22.2500	0.000%	1,358	+40.674%
2024-07-30	22.0600	22.2500	22.0600	22.2500	-0.496%	641	+40.674%
2024-07-29	22.3040	22.4995	21.9300	22.3610	+0.229%	2,867	+39.976%
2024-07-26	22.3300	22.3300	22.3100	22.3100	+1.649%	824	+40.296%
2024-07-25	21.4725	21.9599	21.0644	21.9481	+0.911%	4,195	+42.609%
2024-07-24	21.9851	21.9851	21.5400	21.7500	-1.584%	9,415	+43.908%
2024-07-23	22.0000	22.4499	22.0000	22.1000	+0.660%	7,844	+41.629%
2024-07-22	22.0522	22.1262	21.7000	21.9550	+0.251%	8,940	+42.564%
2024-07-19	22.0000	22.1000	21.9000	21.9000	-1.262%	3,477	+42.922%
2024-07-18	21.8300	22.3400	21.8300	22.1800	-1.510%	9,643	+41.118%
2024-07-17	21.5200	22.5200	21.4500	22.5200	+2.932%	13,477	+38.988%
2024-07-16	21.9616	22.1899	21.7500	21.8785	+0.916%	9,659	+43.063%
2024-07-15	22.7500	22.7500	21.6800	21.6800	-5.493%	6,046	+44.373%
2024-07-12	22.1827	22.9400	22.1827	22.9400	+4.273%	3,150	+36.443%
2024-07-11	21.7700	22.0000	21.7700	22.0000	+0.228%	620	+42.273%
2024-07-10	22.0800	22.0800	21.9500	21.9500	-0.578%	527	+42.597%
2024-07-09	22.3500	22.3500	21.9400	22.0776	-0.636%	2,091	+41.773%
2024-07-08	22.1500	22.3799	21.7800	22.2189	+1.179%	2,934	+40.871%
2024-07-05	21.5800	22.4300	21.5800	21.9600	+1.761%	7,300	+42.532%
2024-07-03	21.9699	21.9699	21.5800	21.5800	+0.372%	1,501	+45.042%
2024-07-02	21.2500	21.6090	21.2500	21.5000	-0.000%	3,701	+45.581%
2024-07-01	21.5000	21.5801	21.5000	21.5001	+1.177%	1,240	+45.581%
2024-06-28	21.7000	22.2700	21.2500	21.2500	-2.433%	1,033	+47.294%
2024-06-27	20.8800	21.7800	20.8800	21.7800	+2.881%	6,933	+43.710%
2024-06-26	21.0600	21.5600	21.0000	21.1700	-0.564%	8,576	+47.851%
2024-06-25	21.4400	22.0100	21.2900	21.2900	-2.250%	2,445	+47.017%
2024-06-24	21.7300	22.1600	21.3200	21.7800	-0.593%	17,301	+43.710%
2024-06-21	22.2250	22.6500	21.4623	21.9100	-1.749%	12,226	+42.857%
2024-06-20	23.2400	23.2400	22.3000	22.3000	-2.747%	5,764	+40.359%
2024-06-18	23.6800	24.3025	22.9300	22.9300	-5.091%	5,001	+36.502%
2024-06-17	24.7470	24.7470	23.9433	24.1600	+1.257%	3,136	+29.553%
2024-06-14	24.4000	25.4019	23.6050	23.8600	-1.730%	27,922	+31.182%
2024-06-13	23.2700	25.3400	23.0300	24.2800	+5.337%	15,645	+28.913%
2024-06-12	22.0050	23.0499	22.0050	23.0499	+6.368%	10,906	+35.792%
2024-06-11	22.0100	22.0100	21.1550	21.6700	+0.932%	4,826	+44.439%
2024-06-10	21.0000	21.4700	21.0000	21.4700	+1.083%	7,588	+45.785%
2024-06-07	20.7900	21.7699	20.7600	21.2400	+2.758%	17,133	+47.363%
2024-06-06	20.6600	20.9870	20.2000	20.6700	+0.291%	14,772	+51.427%
2024-06-05	20.9100	20.9199	20.6100	20.6100	-1.857%	3,165	+51.868%
2024-06-04	21.6000	21.6000	20.7500	21.0000	-0.427%	8,540	+49.048%
2024-06-03	21.2600	21.3100	20.5500	21.0900	+0.429%	9,839	+48.412%
2024-05-31	21.0100	21.8100	20.9000	21.0000	-0.943%	28,203	+49.048%
2024-05-30	21.3100	21.3100	20.7700	21.2000	+0.226%	5,177	+47.642%
2024-05-29	20.7000	21.2002	20.7000	21.1523	+0.200%	4,647	+47.974%
2024-05-28	21.6000	21.6000	20.9800	21.1100	-1.263%	2,565	+48.271%
2024-05-24	20.8400	21.5300	20.7000	21.3800	+0.660%	16,758	+46.399%
2024-05-23	20.5402	21.2400	20.5402	21.2399	+2.460%	7,575	+47.364%
2024-05-22	20.8000	21.1715	20.5000	20.7300	-0.480%	6,213	+50.989%
2024-05-21	21.1400	21.3400	20.6500	20.8300	-0.668%	9,847	+50.264%
2024-05-20	21.5900	21.8000	20.3200	20.9700	-4.768%	38,677	+49.261%
2024-05-17	21.9900	22.9500	21.4000	22.0200	+2.897%	21,811	+42.144%
2024-05-16	22.3800	22.4800	21.1150	21.4000	-6.550%	23,895	+46.262%
2024-05-15	23.4100	23.4100	22.1879	22.9000	-3.660%	17,808	+36.681%
2024-05-14	24.0000	25.6700	22.5896	23.7700	-6.159%	48,852	+31.679%
2024-05-13	25.5000	26.3100	25.3300	25.3300	-0.589%	43,322	+23.569%
2024-05-10	25.4000	25.5000	25.1000	25.4800	+0.434%	3,633	+22.841%
2024-05-09	24.8800	25.7500	24.8800	25.3700	+0.675%	20,551	+23.374%
2024-05-08	24.5500	25.5000	24.5500	25.2000	+2.648%	25,794	+24.206%
2024-05-07	25.0800	25.2663	24.5500	24.5500	0.000%	3,598	+27.495%
2024-05-06	25.4000	25.5400	24.5500	24.5500	-2.964%	20,841	+27.495%
2024-05-03	25.7400	25.7500	25.0700	25.3000	+1.200%	14,634	+23.715%
2024-05-02	25.3900	26.0000	24.8300	25.0000	+0.040%	16,866	+25.200%
2024-05-01	25.3500	25.4900	24.8000	24.9900	-1.225%	16,256	+25.250%
2024-04-30	23.4400	25.4750	23.3000	25.3000	+8.444%	54,848	+23.715%
2024-04-29	22.7200	23.3675	22.3400	23.3300	+3.459%	12,803	+34.162%
2024-04-26	22.2500	22.7755	22.2500	22.5500	-0.398%	2,238	+38.803%
2024-04-25	22.5821	22.8889	22.3800	22.6400	-0.527%	2,703	+38.251%
2024-04-24	22.8800	23.5900	22.6700	22.7600	+0.309%	5,057	+37.522%
2024-04-23	22.3600	22.7400	22.1400	22.6900	+3.987%	5,766	+37.946%
2024-04-22	22.0500	22.5100	21.8200	21.8200	+0.046%	13,438	+43.446%
2024-04-19	20.9000	22.2169	20.9000	21.8100	-0.046%	20,679	+43.512%
2024-04-18	22.5000	22.5700	20.8100	21.8200	-3.023%	18,820	+43.446%
2024-04-17	22.8558	23.2000	22.5001	22.5001	-0.044%	2,232	+39.110%
2024-04-16	23.2000	23.2400	22.3600	22.5100	-2.003%	9,628	+39.049%
2024-04-15	23.0800	23.5400	22.1200	22.9700	+0.306%	22,256	+36.265%
2024-04-12	22.5700	23.3100	22.5700	22.9000	+0.131%	2,079	+36.681%
2024-04-11	22.8300	23.2000	22.8300	22.8700	+0.131%	4,841	+36.861%
2024-04-10	23.6100	23.7000	21.8100	22.8400	-4.114%	8,510	+37.040%
2024-04-09	24.4600	24.7300	23.6700	23.8200	-2.617%	7,698	+31.402%
2024-04-08	24.8300	24.9700	24.2200	24.4600	-0.731%	9,241	+27.964%
2024-04-05	25.0100	25.3300	24.3451	24.6400	-2.261%	15,587	+27.029%
2024-04-04	25.5100	25.5100	24.9000	25.2100	-0.158%	6,624	+24.157%
2024-04-03	25.4000	25.7499	25.1500	25.2500	-0.198%	6,913	+23.960%
2024-04-02	24.8500	25.4499	24.8200	25.3000	-0.409%	12,775	+23.715%
2024-04-01	25.1500	25.5000	24.7300	25.4038	+0.609%	9,461	+23.210%
2024-03-28	25.1500	25.2500	25.0373	25.2500	+0.678%	3,834	+23.960%
2024-03-27	25.3600	25.7500	25.0800	25.0800	-1.647%	21,919	+24.801%
2024-03-26	25.4093	25.6800	25.3900	25.5000	+0.394%	3,131	+22.745%
2024-03-25	25.7500	25.7500	25.2650	25.4000	0.000%	11,107	+23.228%
2024-03-22	25.1950	25.7300	25.1102	25.4000	+0.714%	6,450	+23.228%
2024-03-21	25.3000	25.6100	25.0655	25.2200	-0.709%	14,490	+24.108%
2024-03-20	25.1500	25.4000	24.8300	25.4000	+2.213%	5,732	+23.228%
2024-03-19	25.0000	25.3200	24.7450	24.8500	-0.600%	17,831	+25.956%
2024-03-18	25.1500	25.3800	25.0000	25.0000	-1.768%	3,804	+25.200%
2024-03-15	25.4500	25.5000	25.0000	25.4500	-0.586%	7,598	+22.986%
2024-03-14	25.2100	25.7999	24.9000	25.5999	-0.000%	4,580	+22.266%
2024-03-13	25.6000	25.7500	25.3900	25.6000	-0.583%	12,552	+22.266%
2024-03-12	25.1000	25.9999	25.1000	25.7500	+0.507%	13,097	+21.553%
2024-03-11	25.0500	25.7800	24.8950	25.6200	+1.065%	8,314	+22.170%
2024-03-08	25.2900	25.7900	25.2900	25.3500	-1.744%	2,706	+23.471%
2024-03-07	25.3300	25.8000	24.9600	25.8000	+1.283%	8,813	+21.318%
2024-03-06	25.1100	25.5000	24.7250	25.4733	+1.487%	11,778	+22.874%
2024-03-05	25.9300	25.9300	24.8850	25.1000	-1.800%	20,274	+24.701%
2024-03-04	25.5000	26.0000	24.7000	25.5600	+1.833%	35,445	+22.457%
2024-03-01	25.4900	25.6000	24.7100	25.1000	-0.397%	13,458	+24.701%
2024-02-29	25.4000	26.2780	25.0800	25.2000	+0.131%	22,415	+24.206%
2024-02-28	24.6700	25.9200	24.4272	25.1671	-0.131%	13,362	+24.369%
2024-02-27	26.2800	26.2800	25.2000	25.2000	-2.250%	11,821	+24.206%
2024-02-26	26.2900	26.2900	25.2001	25.7800	-0.693%	20,462	+21.412%
2024-02-23	25.9100	26.4425	25.3000	25.9600	-0.575%	6,629	+20.570%
2024-02-22	25.8700	26.6200	25.5539	26.1102	+2.353%	8,527	+19.877%
2024-02-21	25.0200	26.2499	24.8001	25.5100	+1.351%	17,049	+22.697%
2024-02-20	25.3200	25.6800	23.8900	25.1700	-0.317%	26,214	+24.354%
2024-02-16	25.6000	25.6000	24.5200	25.2500	-2.697%	19,703	+23.960%
2024-02-15	26.5000	26.5000	25.5000	25.9500	-3.532%	14,057	+20.617%
2024-02-14	24.6500	27.3199	24.2700	26.9000	+7.600%	29,935	+16.357%
2024-02-13	24.0000	26.0000	23.9999	25.0000	+7.527%	37,676	+25.200%
2024-02-12	23.0000	23.4876	22.5000	23.2500	+0.216%	14,281	+34.624%
2024-02-09	22.7200	23.2700	22.3201	23.2000	+2.383%	12,401	+34.914%
2024-02-08	22.6700	22.7000	22.4500	22.6600	+1.614%	3,387	+38.129%
2024-02-07	22.1000	23.0000	21.9500	22.3000	+0.624%	17,313	+40.359%
2024-02-06	22.3600	22.7900	21.7200	22.1617	+0.053%	25,355	+41.235%
2024-02-05	22.1700	22.1700	21.6800	22.1500	-1.424%	7,902	+41.309%
2024-02-02	23.3000	23.3900	21.7000	22.4700	-0.133%	22,274	+39.297%
2024-02-01	21.5600	22.9800	21.5100	22.5000	+2.273%	15,001	+39.111%
2024-01-31	21.4700	22.0800	21.4700	22.0000	+2.326%	5,456	+42.273%
2024-01-30	21.2900	21.8100	21.1264	21.5000	+0.608%	9,187	+45.581%
2024-01-29	21.4000	21.4000	20.9101	21.3700	+1.617%	5,485	+46.467%
2024-01-26	21.7200	21.9900	21.0098	21.0300	-2.232%	4,501	+48.835%
2024-01-25	21.3000	21.5100	20.7900	21.5100	+3.813%	6,826	+45.514%
2024-01-24	21.5150	22.0100	20.7200	20.7200	-1.521%	7,741	+51.062%
2024-01-23	21.7600	22.2951	21.0000	21.0400	-1.267%	28,710	+48.764%
2024-01-22	19.9400	21.8600	19.9200	21.3100	+4.717%	36,905	+46.879%
2024-01-19	19.0700	20.6346	18.9950	20.3500	+5.331%	23,940	+53.808%
2024-01-18	18.3688	19.4700	18.3301	19.3200	+5.574%	17,464	+62.008%
2024-01-17	17.9700	18.8200	17.9700	18.3000	-0.381%	11,751	+71.038%
2024-01-16	18.6000	18.8400	18.1190	18.3700	-1.343%	22,736	+70.386%
2024-01-12	18.7800	18.7800	18.4900	18.6200	-0.693%	4,392	+68.099%
2024-01-11	19.1680	19.2500	18.6300	18.7500	-1.420%	8,915	+66.933%
2024-01-10	19.1900	19.2800	18.8900	19.0200	-0.591%	8,571	+64.564%
2024-01-09	19.1500	19.1500	19.0650	19.1330	+0.064%	2,023	+63.592%
2024-01-08	19.0850	19.1950	18.8900	19.1208	+1.222%	4,621	+63.696%
2024-01-05	19.0150	19.2200	18.8900	18.8900	-1.255%	4,635	+65.696%
2024-01-04	18.9500	19.1300	18.7700	19.1300	+0.684%	4,993	+63.617%
2024-01-03	18.9700	19.0000	18.6000	19.0000	+1.225%	7,897	+64.737%
2024-01-02	18.9400	18.9400	18.5574	18.7700	+0.374%	4,190	+66.755%
2023-12-29	18.5000	18.9500	18.5000	18.7000	+1.963%	8,059	+67.380%
2023-12-28	18.7700	18.9400	18.3400	18.3400	+0.438%	5,096	+70.665%
2023-12-27	19.1130	19.1130	18.2600	18.2600	-2.624%	16,914	+71.413%
2023-12-26	18.6498	19.0923	18.6075	18.7520	+2.638%	3,517	+66.916%
2023-12-22	18.2988	19.0100	18.2500	18.2700	-2.612%	6,393	+71.319%
2023-12-21	18.4500	18.9136	18.0100	18.7600	+0.053%	4,364	+66.844%
2023-12-20	19.1250	19.2246	17.8000	18.7500	-2.799%	23,770	+66.933%
2023-12-19	19.0400	19.2900	18.6578	19.2900	+2.063%	9,514	+62.260%
2023-12-18	18.3100	19.0900	17.8300	18.9000	+5.000%	15,384	+65.608%
2023-12-15	18.0299	18.0299	17.7500	18.0000	+0.615%	9,393	+73.889%
2023-12-14	17.5200	18.1600	17.5200	17.8900	0.000%	5,020	+74.958%
2023-12-13	17.9850	18.0900	17.7585	17.8900	-0.611%	21,869	+74.958%
2023-12-12	18.1300	18.2200	17.7500	18.0000	+0.897%	16,803	+73.889%
2023-12-11	18.0299	18.0377	17.6819	17.8400	+2.411%	14,681	+75.448%
2023-12-08	17.9160	18.1187	17.3100	17.4200	-2.464%	12,016	+79.679%
2023-12-07	18.1000	18.2500	17.6000	17.8600	-0.667%	10,925	+75.252%
2023-12-06	17.9863	18.5600	17.8300	17.9800	+0.167%	21,766	+74.082%
2023-12-05	17.9000	18.0700	17.6500	17.9500	-0.664%	11,765	+74.373%
2023-12-04	17.8700	18.0700	17.5100	18.0700	-0.111%	13,824	+73.215%
2023-12-01	17.5900	18.1500	17.0000	18.0900	+6.726%	20,899	+73.024%
2023-11-30	17.7100	18.1170	16.9500	16.9500	-6.817%	14,337	+84.661%
2023-11-29	17.1100	18.1900	17.0401	18.1900	+5.084%	18,591	+72.073%
2023-11-28	17.2901	17.7899	16.9480	17.3100	-0.745%	18,861	+80.820%
2023-11-27	16.8000	18.0500	16.5000	17.4400	-0.909%	15,358	+79.472%
2023-11-22	17.7500	18.0400	17.2400	17.6000	-1.235%	13,026	+77.841%
2023-11-21	18.0800	18.0800	16.8200	17.8200	-0.505%	22,537	+75.645%
2023-11-20	18.1600	18.3550	17.6693	17.9105	-0.258%	20,849	+74.758%
2023-11-17	17.8500	18.3400	17.7100	17.9569	-0.653%	14,119	+74.306%
2023-11-16	18.7000	18.7000	17.8800	18.0750	-0.687%	9,089	+73.167%
2023-11-15	18.5500	18.7100	18.2000	18.2000	-1.033%	9,070	+71.978%

.dark-mode .hDqcZR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hDqcZR{ color: #333333; background-color: white; border: 2px solid #333333; }ESPEspey Mfg. & Electronics Corpstock NYSEAMERICAN

ESP
Espey Mfg. & Electronics Corp
stock NYSEAMERICAN