Dark

ESP
Espey Mfg. & Electronics Corp
stock NYSEAMERICAN

At Close

Sep 29, 2026 3:59:50 PM EDT

65.01USD-0.778%(-0.51)36,107

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

62.86USD-4.060%(-2.66)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

65.63USD-0.831%(-0.55)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	66.0300	66.900000	64.3700	64.6400	-1.343%	36,107	0.000%
2026-09-28	65.6300	66.475000	65.0000	65.5200	-0.168%	33,960	-1.343%
2026-09-25	64.5300	66.810000	63.9700	65.6300	+3.763%	58,237	-1.508%
2026-09-24	62.4800	66.100400	61.5550	63.2500	+0.652%	82,503	+2.198%
2026-09-23	65.0000	65.000000	59.4300	62.8400	-2.271%	86,731	+2.864%
2026-09-22	64.3000	65.980000	63.7095	64.3000	+0.958%	30,312	+0.529%
2026-09-21	64.4000	65.940000	63.5600	63.6900	-1.561%	20,553	+1.492%
2026-09-18	63.4700	65.970000	62.5050	64.7000	-0.614%	89,542	-0.093%
2026-09-17	63.8700	65.100000	63.2000	65.1000	+3.039%	22,015	-0.707%
2026-09-16	64.0000	64.940000	62.7850	63.1800	-1.003%	36,259	+2.311%
2026-09-15	64.0700	64.500000	63.2600	63.8200	+0.314%	19,205	+1.285%
2026-09-14	63.0600	64.650000	63.0600	63.6200	-0.110%	22,671	+1.603%
2026-09-11	63.7500	64.964600	63.3600	63.6900	+1.095%	13,992	+1.492%
2026-09-10	62.5900	63.970000	62.4700	63.0000	+1.433%	21,999	+2.603%
2026-09-09	63.0000	63.460000	62.1100	62.1100	-1.553%	37,942	+4.073%
2026-09-08	63.6300	64.340000	63.0900	63.0900	-0.410%	13,344	+2.457%
2026-09-04	62.5400	63.755900	62.5400	63.3500	+1.263%	21,868	+2.036%
2026-09-03	62.4500	62.790000	61.8150	62.5600	+0.903%	15,469	+3.325%
2026-09-02	62.2200	62.700000	62.0000	62.0000	-0.354%	25,275	+4.258%
2026-09-01	62.5000	62.750000	61.7700	62.2200	-0.623%	25,693	+3.889%
2026-08-31	62.2100	62.850000	61.7200	62.6100	+0.675%	38,362	+3.242%
2026-08-28	63.5100	64.500000	62.1900	62.1900	-1.769%	19,073	+3.940%
2026-08-27	63.1800	64.305000	63.1800	63.3100	+0.588%	11,755	+2.101%
2026-08-26	61.6500	63.400000	61.6500	62.9400	+1.369%	24,729	+2.701%
2026-08-25	63.4700	64.120000	62.0900	62.0900	-1.569%	25,763	+4.107%
2026-08-24	64.5100	64.680000	62.5901	63.0800	-2.624%	31,272	+2.473%
2026-08-21	62.6400	65.020000	62.6400	64.7800	+3.964%	21,125	-0.216%
2026-08-20	64.5000	65.400000	61.5000	62.3100	-3.545%	35,069	+3.739%
2026-08-19	65.4000	65.400000	64.5000	64.6000	-0.539%	22,009	+0.062%
2026-08-18	65.4500	65.700000	64.0100	64.9500	+1.121%	25,124	-0.477%
2026-08-17	64.7500	65.800000	64.1000	64.2300	+0.218%	25,036	+0.638%
2026-08-14	64.7500	66.599900	64.0450	64.0900	-0.574%	28,196	+0.858%
2026-08-13	65.0000	65.860000	64.0200	64.4600	-0.816%	30,390	+0.279%
2026-08-12	64.6700	65.999100	64.2950	64.9900	+1.881%	36,352	-0.539%
2026-08-11	62.0500	64.530000	61.2400	63.7900	+3.020%	27,972	+1.332%
2026-08-10	62.8700	63.350000	61.6500	61.9200	-0.991%	46,126	+4.393%
2026-08-07	62.7600	63.550000	61.7250	62.5400	+0.611%	26,691	+3.358%
2026-08-06	62.4800	62.760000	61.2200	62.1600	+1.271%	24,771	+3.990%
2026-08-05	61.0300	62.760000	60.0900	61.3800	+0.393%	40,609	+5.311%
2026-08-04	60.5000	62.820000	60.5000	61.1400	+1.208%	41,342	+5.725%
2026-08-03	59.0600	62.275300	59.0600	60.4100	+2.096%	50,767	+7.002%
2026-07-31	59.1600	60.195000	58.9000	59.1700	+1.318%	36,588	+9.245%
2026-07-30	57.1100	58.930000	57.1100	58.4000	+2.817%	30,073	+10.685%
2026-07-29	58.1900	59.300000	56.0900	56.8000	-2.305%	54,393	+13.803%
2026-07-28	57.6300	58.665000	56.7000	58.1400	+0.052%	43,870	+11.180%
2026-07-27	58.0000	58.520000	56.7500	58.1100	+1.361%	50,090	+11.237%
2026-07-24	60.0900	60.090000	57.1900	57.3300	-0.434%	26,892	+12.751%
2026-07-23	59.7000	60.910000	56.8000	57.5800	-3.113%	53,959	+12.261%
2026-07-22	58.8700	59.605000	57.8900	59.4300	+1.192%	44,156	+8.767%
2026-07-21	56.3000	59.940000	56.3000	58.7300	+3.818%	173,383	+10.063%
2026-07-20	58.1000	59.090000	56.3600	56.5700	-1.308%	71,195	+14.266%
2026-07-17	56.7000	59.500000	55.8000	57.3200	+0.561%	43,798	+12.770%
2026-07-16	57.4600	58.800000	56.5000	57.0000	+0.885%	50,516	+13.404%
2026-07-15	58.1300	59.900000	56.5000	56.5000	-2.888%	218,404	+14.407%
2026-07-14	56.6200	59.170000	56.3000	58.1800	+4.321%	201,778	+11.103%
2026-07-13	59.4000	59.400000	55.3000	55.7700	-6.926%	86,000	+15.905%
2026-07-10	61.4500	61.450000	59.4000	59.9200	-2.569%	26,698	+7.877%
2026-07-09	60.3500	62.490000	59.8300	61.5000	+3.605%	73,976	+5.106%
2026-07-08	60.2100	61.220000	59.3600	59.3600	-1.933%	30,846	+8.895%
2026-07-07	65.2200	65.750000	60.0304	60.5300	-7.034%	56,774	+6.790%
2026-07-06	65.0400	67.890000	64.7100	65.1100	+0.215%	57,783	-0.722%
2026-07-02	66.4400	66.695000	64.1350	64.9700	-0.809%	24,559	-0.508%
2026-07-01	64.0000	66.775000	64.0000	65.5000	-2.747%	32,173	-1.313%
2026-06-30	65.1600	68.019900	63.7500	67.3500	+1.309%	29,155	-4.024%
2026-06-29	67.2500	67.250000	63.2900	66.4800	-0.954%	46,976	-2.768%
2026-06-26	65.6000	67.490000	63.0800	67.1200	+1.605%	319,004	-3.695%
2026-06-25	64.1400	67.620000	64.1400	66.0600	+3.526%	30,471	-2.150%
2026-06-24	65.1800	66.000000	62.6500	63.8100	-3.318%	26,255	+1.301%
2026-06-23	65.8400	67.510000	65.3000	66.0000	-1.639%	26,884	-2.061%
2026-06-22	61.1400	69.969900	61.1400	67.1000	+10.054%	112,434	-3.666%
2026-06-18	60.2500	62.359900	59.5600	60.9700	+2.660%	22,228	+6.019%
2026-06-17	59.5400	60.520000	59.3900	59.3900	-1.867%	13,080	+8.840%
2026-06-16	59.8800	62.230000	58.3500	60.5200	+1.289%	45,381	+6.808%
2026-06-15	59.4900	60.930000	59.4900	59.7500	+0.827%	15,054	+8.184%
2026-06-12	59.6600	61.370000	59.2600	59.2600	-1.708%	15,913	+9.079%
2026-06-11	58.0100	60.845000	58.0100	60.2900	+4.074%	27,271	+7.215%
2026-06-10	57.5000	58.320000	56.2800	57.9300	+3.115%	18,698	+11.583%
2026-06-09	56.6200	58.270000	56.1701	56.1800	+1.025%	27,165	+15.059%
2026-06-08	55.7300	57.150000	55.0000	55.6100	+0.597%	20,721	+16.238%
2026-06-05	56.2600	57.323400	54.0500	55.2800	-0.665%	31,514	+16.932%
2026-06-04	55.5000	57.505000	54.9741	55.6500	-0.179%	27,233	+16.155%
2026-06-03	57.7600	58.375000	55.6401	55.7500	-3.630%	18,553	+15.946%
2026-06-02	57.4500	59.550000	57.4500	57.8500	+0.417%	13,487	+11.737%
2026-06-01	57.5100	58.990000	57.0100	57.6100	-0.587%	28,515	+12.203%
2026-05-29	59.1300	59.130000	57.3900	57.9500	-2.834%	18,212	+11.544%
2026-05-28	58.8100	60.300000	58.1900	59.6400	+0.370%	32,214	+8.384%
2026-05-27	58.9900	60.589900	57.0100	59.4200	+1.921%	30,136	+8.785%
2026-05-26	58.4300	61.120000	57.0000	58.3000	+1.215%	51,124	+10.875%
2026-05-22	57.6200	58.810000	56.8000	57.6000	+0.017%	34,243	+12.222%
2026-05-21	55.7500	57.760000	55.0000	57.5900	+2.164%	38,828	+12.242%
2026-05-20	59.0100	60.220000	55.3859	56.3700	-6.486%	79,424	+14.671%
2026-05-19	59.9900	61.675000	58.0001	60.2800	+0.150%	76,325	+7.233%
2026-05-18	67.3500	67.460000	58.8858	60.1900	-10.432%	131,276	+7.393%
2026-05-15	70.5000	70.500000	65.3700	67.2000	-4.681%	37,928	-3.810%
2026-05-14	70.1400	72.299900	68.4800	70.5000	+0.227%	165,017	-8.312%
2026-05-13	73.0000	74.770000	70.3400	70.3400	-2.603%	57,808	-8.103%
2026-05-12	69.0100	72.220000	67.5200	72.2200	+1.962%	42,584	-10.496%
2026-05-11	71.7400	72.780000	69.5101	70.8300	-0.422%	31,720	-8.739%
2026-05-08	70.0000	71.970000	67.7001	71.1300	+1.267%	47,606	-9.124%
2026-05-07	70.5000	71.234300	67.2100	70.2400	-0.524%	20,861	-7.973%
2026-05-06	70.1400	71.799900	69.0101	70.6100	+0.670%	35,512	-8.455%
2026-05-05	70.0000	71.860000	69.4490	70.1400	+1.977%	16,413	-7.841%
2026-05-04	70.2500	71.840000	68.7800	68.7800	-3.127%	29,443	-6.019%
2026-05-01	71.0000	71.247300	69.2859	71.0000	+0.155%	17,551	-8.958%
2026-04-30	67.9300	71.850000	67.9100	70.8900	+6.441%	30,083	-8.816%
2026-04-29	69.5000	69.500000	66.6000	66.6000	-4.393%	19,231	-2.943%
2026-04-28	71.4000	71.690000	67.1000	69.6600	-1.610%	25,612	-7.206%
2026-04-27	69.5400	71.630000	69.3000	70.8000	+3.192%	20,487	-8.701%
2026-04-24	71.1900	72.000000	68.6100	68.6100	-4.149%	18,922	-5.786%
2026-04-23	72.4600	73.000000	70.0000	71.5800	+0.252%	24,407	-9.695%
2026-04-22	70.2900	72.090000	69.0001	71.4000	+2.131%	27,510	-9.468%
2026-04-21	70.0000	70.990000	68.8062	69.9100	+2.043%	16,262	-7.538%
2026-04-20	68.5000	73.499900	67.5001	68.5100	-0.015%	31,797	-5.649%
2026-04-17	69.9700	70.730000	68.1550	68.5200	+1.888%	28,425	-5.663%
2026-04-16	67.2400	68.010000	65.5615	67.2500	+3.781%	40,865	-3.881%
2026-04-15	61.9000	67.480000	61.9000	64.8000	+5.280%	45,858	-0.247%
2026-04-14	61.4100	61.899900	60.5000	61.5500	+1.752%	15,623	+5.020%
2026-04-13	58.7300	60.700000	58.6700	60.4900	+1.647%	13,403	+6.861%
2026-04-10	59.4900	61.700000	58.9950	59.5100	+0.017%	14,907	+8.620%
2026-04-09	57.3100	59.500000	56.7723	59.5000	+2.888%	10,489	+8.639%
2026-04-08	57.6200	59.349900	57.2103	57.8300	+2.173%	18,589	+11.776%
2026-04-07	57.4900	57.510000	55.6100	56.6000	+0.283%	17,139	+14.205%
2026-04-06	56.2400	57.349900	56.0000	56.4400	-0.564%	10,969	+14.529%
2026-04-02	56.2000	57.020000	55.0000	56.7600	-0.456%	10,055	+13.883%
2026-04-01	54.5100	57.120000	54.5100	57.0200	+2.887%	8,818	+13.364%
2026-03-31	55.0200	56.500000	54.7500	55.4200	+0.947%	18,864	+16.637%
2026-03-30	56.3000	56.470000	54.4700	54.9000	-2.348%	17,916	+17.741%
2026-03-27	56.4000	57.000000	55.2796	56.2200	+0.789%	9,707	+14.977%
2026-03-26	57.0000	57.449900	53.9500	55.7800	-2.140%	24,273	+15.884%
2026-03-25	56.5000	57.010000	55.6350	57.0000	+2.703%	7,875	+13.404%
2026-03-24	53.9900	55.500000	53.2500	55.5000	+1.351%	18,102	+16.468%
2026-03-23	55.0000	55.210000	52.5000	54.7600	+2.336%	19,620	+18.042%
2026-03-20	56.4750	56.475000	52.2000	53.5100	-4.837%	18,370	+20.800%
2026-03-19	56.0500	56.230000	54.5450	56.2300	+0.861%	8,152	+14.956%
2026-03-18	56.1000	57.586600	55.2700	55.7500	-0.054%	11,489	+15.946%
2026-03-17	55.4500	56.787600	55.1001	55.7800	+0.523%	8,885	+15.884%
2026-03-16	57.0000	57.984000	54.8450	55.4900	-4.328%	26,815	+16.489%
2026-03-13	55.8500	58.000000	55.2950	58.0000	+6.716%	24,944	+11.448%
2026-03-12	55.6900	57.420000	54.2300	54.3500	-3.481%	20,105	+18.933%
2026-03-11	57.1100	58.520000	56.2400	56.3100	-3.694%	9,098	+14.793%
2026-03-10	56.5000	58.700000	56.2700	58.4700	+6.020%	25,147	+10.552%
2026-03-09	54.6300	55.900000	53.3000	55.1500	-2.905%	16,022	+17.208%
2026-03-06	53.7600	57.590000	53.4500	56.8000	+5.166%	28,035	+13.803%
2026-03-05	57.0700	58.500000	53.6000	54.0100	-5.329%	28,398	+19.682%
2026-03-04	57.8300	58.940000	57.0500	57.0500	-3.239%	6,444	+13.304%
2026-03-03	59.8000	60.550000	57.4950	58.9600	-1.733%	14,570	+9.634%
2026-03-02	57.6800	61.000000	57.6800	60.0000	+3.573%	23,240	+7.733%
2026-02-27	59.1100	59.140000	57.8490	57.9300	-2.409%	11,175	+11.583%
2026-02-26	59.5400	59.950000	57.8000	59.3600	+1.470%	9,798	+8.895%
2026-02-25	59.0000	59.195000	57.0000	58.5000	+0.862%	17,409	+10.496%
2026-02-24	56.8000	58.999900	56.6000	58.0000	+0.799%	7,795	+11.448%
2026-02-23	57.7700	58.000000	56.3000	57.5400	-0.879%	12,990	+12.339%
2026-02-20	59.1300	60.505800	56.3300	58.0500	-0.735%	22,441	+11.352%
2026-02-19	57.5100	60.740000	57.5100	58.4800	+2.867%	39,277	+10.534%
2026-02-18	57.8500	60.840000	56.6000	56.8500	-2.870%	55,566	+13.703%
2026-02-17	52.4100	59.170000	51.9100	58.5300	+11.677%	44,980	+10.439%
2026-02-13	49.5200	52.410000	48.8000	52.4100	+3.782%	36,189	+23.335%
2026-02-12	56.5700	56.570000	49.6200	50.5000	-10.762%	31,792	+28.000%
2026-02-11	58.8900	60.640000	51.4600	56.5900	-8.726%	56,785	+14.225%
2026-02-10	61.0000	62.150000	60.1300	62.0000	+3.093%	35,583	+4.258%
2026-02-09	56.5800	60.800000	56.5500	60.1400	+5.750%	50,234	+7.483%
2026-02-06	57.2700	58.010000	55.8740	56.8700	-0.490%	19,319	+13.663%
2026-02-05	56.6900	59.670000	55.7000	57.1500	+0.263%	25,532	+13.106%
2026-02-04	56.2000	57.175000	55.0000	57.0000	-2.196%	25,456	+13.404%
2026-02-03	54.1600	58.280000	53.0100	58.2800	+8.468%	21,156	+10.913%
2026-02-02	52.0000	54.495000	51.8900	53.7300	+1.627%	9,738	+20.305%
2026-01-30	53.9936	55.150000	52.6300	52.8700	-4.134%	12,151	+22.262%
2026-01-29	53.5800	55.150000	52.1400	55.1500	+2.130%	9,722	+17.208%
2026-01-28	53.8000	54.999900	52.6052	54.0000	+2.002%	12,257	+19.704%
2026-01-27	51.8600	53.530000	51.8600	52.9400	-0.301%	9,804	+22.100%
2026-01-26	55.0000	55.000000	52.0700	53.1000	-2.747%	13,067	+21.733%
2026-01-23	54.7200	55.230000	53.9300	54.6000	+1.299%	11,991	+18.388%
2026-01-22	53.7500	56.100000	52.5100	53.9000	+0.466%	29,066	+19.926%
2026-01-21	52.4000	53.680000	51.6300	53.6500	+3.015%	14,629	+20.485%
2026-01-20	53.1900	53.190000	50.9100	52.0800	-3.017%	28,784	+24.117%
2026-01-16	52.5700	54.250000	51.9400	53.7000	+3.408%	20,539	+20.372%
2026-01-15	48.7900	51.930000	48.7900	51.9300	+6.830%	16,765	+24.475%
2026-01-14	48.1000	49.140000	48.0500	48.6100	+1.187%	9,738	+32.977%
2026-01-13	48.3200	48.949900	47.1600	48.0400	+0.840%	14,450	+34.555%
2026-01-12	47.9400	48.590000	47.3558	47.6400	+0.676%	37,908	+35.684%
2026-01-09	45.4400	47.750000	45.4400	47.3200	+3.545%	22,863	+36.602%
2026-01-08	46.6800	47.700000	45.3670	45.7000	-2.246%	60,192	+41.444%
2026-01-07	47.5099	47.509900	45.5000	46.7500	+4.376%	15,204	+38.267%
2026-01-06	47.0300	47.378901	44.2000	44.7900	-4.580%	21,774	+44.318%
2026-01-05	47.5000	48.000000	46.9400	46.9400	+0.107%	22,648	+37.708%
2026-01-02	47.1300	47.510000	46.6350	46.8900	-0.509%	14,839	+37.855%
2025-12-31	47.4900	47.770000	46.2700	47.1300	+0.383%	4,202	+37.153%
2025-12-30	46.7080	47.380000	46.3346	46.9500	+1.822%	11,163	+37.678%
2025-12-29	45.0800	46.235000	44.9847	46.1100	+1.676%	13,116	+40.187%
2025-12-26	46.0200	47.190000	45.0700	45.3500	-1.840%	14,649	+42.536%
2025-12-24	45.9085	46.200000	45.3950	46.2000	+1.762%	4,622	+39.913%
2025-12-23	45.3200	45.740000	45.2000	45.4000	+0.177%	6,220	+42.379%
2025-12-22	45.0300	46.450000	44.2700	45.3200	+5.420%	19,968	+42.630%
2025-12-19	43.8100	44.010000	42.3750	42.9900	-2.451%	22,431	+50.361%
2025-12-18	43.9200	44.330000	42.5000	44.0700	+2.488%	10,451	+46.676%
2025-12-17	43.0400	43.590000	42.0400	43.0000	+0.093%	15,484	+50.326%
2025-12-16	44.5000	44.758000	42.9600	42.9600	-3.634%	10,239	+50.466%
2025-12-15	44.8168	45.000000	44.3000	44.5800	+2.601%	14,092	+44.998%
2025-12-12	44.1400	44.463200	43.0700	43.4500	-1.250%	12,528	+48.769%
2025-12-11	43.0000	44.000000	42.5000	44.0000	+2.349%	21,556	+46.909%
2025-12-10	42.5000	44.300000	42.2150	42.9900	+2.430%	50,701	+50.361%
2025-12-09	41.3000	43.460000	41.3000	41.9700	+1.377%	17,495	+54.015%
2025-12-08	42.6900	43.300000	41.4000	41.4000	-2.657%	9,744	+56.135%
2025-12-05	42.2100	43.248600	41.3543	42.5300	+1.868%	6,143	+51.987%
2025-12-04	40.6600	42.850000	40.6600	41.7500	+4.115%	18,428	+54.826%
2025-12-03	39.1500	41.440000	38.7500	40.1000	+2.427%	15,858	+61.197%
2025-12-02	38.8300	40.795000	38.7500	39.1500	+0.980%	28,890	+65.109%
2025-12-01	38.5000	39.160000	38.5000	38.7700	-0.793%	7,630	+66.727%
2025-11-28	39.2900	39.839900	38.4800	39.0800	+1.034%	8,237	+65.404%
2025-11-26	38.5900	39.780000	38.3900	38.6800	+0.285%	13,208	+67.115%
2025-11-25	37.5000	38.950000	37.5000	38.5700	+2.853%	11,396	+67.591%
2025-11-24	37.8700	38.379900	37.5000	37.5000	-1.316%	18,542	+72.373%
2025-11-21	38.5362	38.536200	38.0000	38.0000	-2.163%	1,774	+70.105%
2025-11-20	38.8900	39.015000	38.0700	38.8400	+0.492%	11,326	+66.426%
2025-11-19	39.0500	39.430000	38.6500	38.6500	+0.078%	11,279	+67.245%
2025-11-18	38.3100	39.190000	37.1200	38.6200	+0.809%	17,295	+67.374%
2025-11-17	38.4500	39.450000	38.2050	38.3100	+0.446%	20,410	+68.729%
2025-11-14	37.8900	38.500000	37.4738	38.1400	+0.105%	13,723	+69.481%
2025-11-13	38.6000	38.600000	37.7600	38.1000	+0.927%	12,948	+69.659%
2025-11-12	38.0000	38.600000	37.1000	37.7500	-0.343%	12,340	+71.232%
2025-11-11	38.0500	38.050000	37.1150	37.8800	+0.771%	20,727	+70.644%
2025-11-10	37.5000	38.249900	37.1161	37.5900	+0.053%	14,128	+71.961%
2025-11-07	38.0000	38.270000	37.0100	37.5700	+0.995%	8,641	+72.052%
2025-11-06	37.4400	38.330000	36.8176	37.2000	-0.348%	10,192	+73.763%
2025-11-05	37.6500	38.749500	37.3000	37.3300	-2.736%	13,723	+73.158%
2025-11-04	38.9600	39.400000	37.8600	38.3800	-2.589%	12,144	+68.421%
2025-11-03	38.0000	39.820000	37.6500	39.4000	+5.039%	25,304	+64.061%
2025-10-31	38.2500	38.535000	37.1900	37.5100	-2.190%	29,009	+72.327%
2025-10-30	39.3531	39.353100	37.5100	38.3500	-1.667%	12,743	+68.553%
2025-10-29	38.6884	39.149900	37.6501	39.0000	+3.257%	9,965	+65.744%
2025-10-28	38.2700	38.805500	37.7700	37.7700	-2.353%	11,922	+71.141%
2025-10-27	39.4700	39.480000	38.0000	38.6800	-0.770%	18,183	+67.115%
2025-10-24	38.0000	39.207000	38.0000	38.9800	+1.802%	6,952	+65.829%
2025-10-23	37.3000	38.480000	37.1501	38.2900	+2.517%	31,616	+68.817%
2025-10-22	36.8700	37.730000	36.5000	37.3500	+1.028%	18,136	+73.066%
2025-10-21	37.0000	38.180000	36.5000	36.9700	-1.936%	19,292	+74.844%
2025-10-20	36.6300	38.060000	36.6300	37.7000	+3.515%	8,894	+71.459%
2025-10-17	36.4500	37.540000	36.0001	36.4200	-0.219%	18,922	+77.485%
2025-10-16	38.5100	38.970000	36.0300	36.5000	-5.195%	22,602	+77.096%
2025-10-15	37.0000	39.190000	37.0000	38.5000	+4.478%	36,570	+67.896%
2025-10-14	36.0700	37.340000	36.0700	36.8500	+0.163%	16,880	+75.414%
2025-10-13	38.0200	38.330100	36.3300	36.7900	-3.641%	29,700	+75.700%
2025-10-10	38.9200	39.940000	37.3500	38.1800	-0.857%	19,571	+69.303%
2025-10-09	38.5000	39.520000	38.5000	38.5100	+0.208%	25,763	+67.853%
2025-10-08	38.4700	38.990000	38.2901	38.4300	-0.492%	19,546	+68.202%
2025-10-07	38.3500	38.790000	38.1400	38.6200	+1.632%	11,630	+67.374%
2025-10-06	39.2500	39.250000	37.8500	38.0000	-2.564%	21,486	+70.105%
2025-10-03	39.3300	39.955000	39.0000	39.0000	-1.490%	14,323	+65.744%
2025-10-02	39.6100	40.001700	38.9000	39.5900	-0.327%	11,804	+63.274%
2025-10-01	39.6900	40.064400	38.9003	39.7200	+0.278%	23,093	+62.739%
2025-09-30	37.6500	39.650000	37.1500	39.6100	+2.750%	45,211	+63.191%
2025-09-29	39.0000	39.000000	36.7601	38.5500	-1.658%	66,031	+67.678%
2025-09-26	38.5000	40.240000	37.9000	39.2000	+1.818%	37,011	+64.898%
2025-09-25	40.2800	41.026300	38.3958	38.5000	-5.868%	35,966	+67.896%
2025-09-24	41.9100	41.910000	39.6500	40.9000	-2.619%	41,980	+58.044%
2025-09-23	43.0300	43.586000	41.3000	42.0000	-3.692%	53,448	+53.905%
2025-09-22	43.6400	44.665000	41.0000	43.6100	-5.175%	67,226	+48.223%
2025-09-19	42.6100	45.990000	41.2700	45.9900	+3.117%	85,485	+40.552%
2025-09-18	45.7300	45.938700	42.2700	44.6000	-1.524%	82,599	+44.933%
2025-09-17	49.5000	49.818300	43.1000	45.2900	-12.415%	165,313	+42.725%
2025-09-16	52.4600	52.944000	50.7700	51.7100	-1.430%	30,326	+25.005%
2025-09-15	52.6000	55.000000	51.8200	52.4600	-0.152%	38,140	+23.218%
2025-09-12	49.9500	52.540000	49.8000	52.5400	+5.481%	41,169	+23.030%
2025-09-11	50.1000	51.000000	49.2000	49.8100	+1.405%	30,279	+29.773%
2025-09-10	49.2900	50.999900	48.8000	49.1200	-0.203%	30,811	+31.596%
2025-09-09	48.0000	49.340000	46.5700	49.2200	+2.649%	60,437	+31.329%
2025-09-08	49.6700	49.670000	46.0000	47.9500	-4.330%	33,059	+34.807%
2025-09-05	49.7200	51.750000	48.9600	50.1200	+1.829%	16,522	+28.970%
2025-09-04	48.7999	49.220000	47.9478	49.2200	+3.079%	14,725	+31.329%
2025-09-03	46.4600	49.250000	46.2700	47.7500	+2.777%	33,701	+35.372%
2025-09-02	46.4600	46.460000	45.2400	46.4600	0.000%	20,916	+39.130%
2025-08-29	46.8100	46.950000	46.3600	46.4600	-1.693%	8,807	+39.130%
2025-08-28	47.3500	47.830000	46.5000	47.2600	+0.489%	14,491	+36.775%
2025-08-27	45.5800	47.750000	45.5800	47.0300	+4.095%	18,421	+37.444%
2025-08-26	46.5000	47.000000	45.1101	45.1800	-1.483%	14,148	+43.072%
2025-08-25	46.9500	46.980000	44.3662	45.8600	-2.426%	18,878	+40.951%
2025-08-22	46.0300	48.580000	46.0300	47.0000	+2.912%	23,043	+37.532%
2025-08-21	45.0300	46.480000	43.6000	45.6700	+1.241%	16,326	+41.537%
2025-08-20	44.5900	45.850000	43.2001	45.1100	+0.267%	14,913	+43.294%
2025-08-19	45.0300	45.900000	43.1500	44.9900	-1.726%	25,435	+43.676%
2025-08-18	46.5200	46.536000	44.6100	45.7800	-0.261%	12,319	+41.197%
2025-08-15	43.2200	45.900000	43.2200	45.9000	+5.858%	30,496	+40.828%
2025-08-14	46.4700	46.670200	43.3600	43.3600	-8.697%	17,199	+49.077%
2025-08-13	46.1500	47.678200	45.5056	47.4900	+2.726%	18,687	+36.113%
2025-08-12	45.1500	46.240000	44.2330	46.2300	+2.985%	16,535	+39.823%
2025-08-11	42.9000	46.300000	42.9000	44.8900	+4.323%	15,297	+43.996%
2025-08-08	42.5100	45.000000	41.7800	43.0300	+0.163%	22,296	+50.221%
2025-08-07	45.8500	46.509900	42.6800	42.9600	-6.098%	33,952	+50.466%
2025-08-06	46.2300	46.779700	43.9310	45.7500	-2.639%	19,767	+41.290%
2025-08-05	46.4100	47.000000	44.7850	46.9900	+1.293%	22,732	+37.561%
2025-08-04	47.0600	48.143800	46.3900	46.3900	-0.108%	20,432	+39.340%
2025-08-01	43.4200	46.440000	43.4200	46.4400	+5.545%	29,467	+39.190%
2025-07-31	43.7400	44.040000	41.1200	44.0000	+0.594%	54,881	+46.909%
2025-07-30	47.0000	47.390000	42.5501	43.7400	-6.956%	62,252	+47.782%
2025-07-29	47.9400	48.713300	46.5800	47.0100	-2.083%	26,228	+37.503%
2025-07-28	51.6300	51.720000	46.7400	48.0100	-8.097%	58,065	+34.639%
2025-07-25	50.0100	52.250000	49.5000	52.2400	+4.921%	24,217	+23.737%
2025-07-24	52.3200	52.510600	49.6001	49.7900	-4.872%	30,326	+29.825%
2025-07-23	50.3400	52.680000	50.3400	52.3400	+2.849%	29,909	+23.500%
2025-07-22	50.9900	51.330000	49.3600	50.8900	+0.792%	27,006	+27.019%
2025-07-21	49.9600	50.870000	49.2800	50.4900	+2.144%	21,649	+28.025%
2025-07-18	51.5000	51.500000	49.3100	49.4300	-3.963%	27,289	+30.771%
2025-07-17	51.0800	51.840000	49.7363	51.4700	+0.156%	36,966	+25.588%
2025-07-16	50.0000	52.430000	49.5527	51.3900	+4.070%	41,729	+25.783%
2025-07-15	48.2500	49.380000	47.9200	49.3800	+0.776%	40,404	+30.903%
2025-07-14	49.1700	49.290000	48.0800	49.0000	-0.770%	37,273	+31.918%
2025-07-11	47.2500	49.380000	47.0001	49.3800	+4.199%	21,345	+30.903%
2025-07-10	47.4300	47.990000	47.2500	47.3900	-0.232%	11,640	+36.400%
2025-07-09	45.9900	47.740000	45.9900	47.5000	+3.396%	23,295	+36.084%
2025-07-08	46.7000	47.693000	45.9400	45.9400	-1.268%	11,539	+40.705%
2025-07-07	47.8000	48.000000	46.0000	46.5300	-1.649%	25,879	+38.921%
2025-07-03	46.5500	48.239700	45.7901	47.3100	+1.764%	18,627	+36.631%
2025-07-02	45.0200	46.536800	44.9765	46.4900	+2.536%	13,744	+39.041%
2025-07-01	45.0100	45.580000	44.4801	45.3400	-0.809%	17,665	+42.567%
2025-06-30	46.9200	46.920000	44.8215	45.7100	-1.103%	39,997	+41.413%
2025-06-27	45.7200	48.713000	45.3000	46.2200	+1.094%	44,769	+39.853%
2025-06-26	45.0000	45.910000	42.7500	45.7200	+8.085%	78,222	+41.382%
2025-06-25	42.0000	42.600000	41.2200	42.3000	+2.620%	47,189	+52.813%
2025-06-24	40.0000	41.400000	39.1800	41.2200	+3.050%	27,061	+56.817%
2025-06-23	41.0000	41.990000	39.6950	40.0000	-2.391%	34,739	+61.600%
2025-06-20	41.5300	41.530000	39.8800	40.9800	+0.073%	20,480	+57.735%
2025-06-18	40.3600	40.950000	39.8800	40.9500	+0.986%	18,994	+57.851%
2025-06-17	40.7000	40.700000	40.1040	40.5500	-0.393%	17,479	+59.408%
2025-06-16	41.8000	42.000000	39.1601	40.7100	-0.416%	50,804	+58.782%
2025-06-13	40.9900	41.216000	40.5000	40.8800	+0.319%	47,233	+58.121%
2025-06-12	40.8800	41.177000	40.6350	40.7500	+0.074%	18,650	+58.626%
2025-06-11	41.2500	41.880000	40.7000	40.7200	-0.221%	24,382	+58.743%
2025-06-10	40.8000	41.691900	39.5900	40.8100	+1.923%	45,675	+58.393%
2025-06-09	38.3400	40.760000	38.3400	40.0400	+6.151%	47,000	+61.439%
2025-06-06	38.4300	38.891100	37.4900	37.7200	-0.396%	28,845	+71.368%
2025-06-05	39.8700	39.870000	37.6000	37.8700	-5.016%	27,333	+70.689%
2025-06-04	38.0000	40.610000	36.9240	39.8700	+4.921%	101,781	+62.127%
2025-06-03	36.3800	38.076400	36.3800	38.0000	+3.401%	40,562	+70.105%
2025-06-02	36.9100	37.300000	36.1778	36.7500	+0.410%	32,567	+75.891%
2025-05-30	37.7200	37.900000	36.4260	36.6000	-4.188%	17,316	+76.612%
2025-05-29	38.5300	38.530000	37.6565	38.2000	-0.856%	27,307	+69.215%
2025-05-28	38.8500	38.890000	37.6300	38.5300	-0.155%	38,022	+67.765%
2025-05-27	37.4600	39.411600	37.4600	38.5900	+3.209%	39,830	+67.505%
2025-05-23	34.9000	37.750000	34.9000	37.3900	+5.562%	26,006	+72.880%
2025-05-22	35.8300	35.830000	35.1000	35.4200	-0.534%	12,294	+82.496%
2025-05-21	36.0000	36.000000	35.1000	35.6100	-0.028%	11,628	+81.522%
2025-05-20	36.6000	36.600000	35.5100	35.6200	-1.711%	12,634	+81.471%
2025-05-19	36.5500	36.805000	35.4100	36.2400	-0.712%	39,003	+78.366%
2025-05-16	36.4900	36.740000	35.3900	36.5000	-0.191%	22,358	+77.096%
2025-05-15	36.2800	36.600000	35.8900	36.5700	+0.799%	31,063	+76.757%
2025-05-14	35.4900	36.500000	35.4900	36.2800	+4.403%	70,549	+78.170%
2025-05-13	32.0000	35.300000	31.5000	34.7500	+9.829%	96,711	+86.014%
2025-05-12	32.0000	32.000000	31.2300	31.6400	+1.086%	14,813	+104.298%
2025-05-09	31.0750	31.400000	30.9550	31.3000	-0.191%	13,595	+106.518%
2025-05-08	31.0500	31.650000	30.3000	31.3600	+0.736%	13,962	+106.122%
2025-05-07	31.0000	31.250000	30.7000	31.1310	+0.682%	11,027	+107.639%
2025-05-06	31.4100	31.550000	30.7201	30.9200	-0.483%	13,911	+109.056%
2025-05-05	30.2600	31.070000	30.2600	31.0700	+0.615%	7,860	+108.046%
2025-05-02	30.6500	31.270000	30.6500	30.8800	+1.881%	3,745	+109.326%
2025-05-01	30.3700	30.690000	30.1782	30.3100	-1.463%	2,166	+113.263%
2025-04-30	30.7300	31.240000	30.7300	30.7600	-1.252%	6,990	+110.143%
2025-04-29	30.2600	31.400000	30.0400	31.1500	+2.467%	20,340	+107.512%
2025-04-28	31.1200	31.250000	30.0000	30.4000	-2.251%	18,185	+112.632%
2025-04-25	30.5700	31.210000	30.4200	31.1000	0.000%	17,952	+107.846%
2025-04-24	30.6500	31.100000	30.3429	31.1000	+0.941%	19,788	+107.846%
2025-04-23	29.8400	30.810000	29.6250	30.8100	+5.913%	15,445	+109.802%
2025-04-22	30.0000	30.000000	29.0900	29.0900	-1.021%	3,786	+122.207%
2025-04-21	29.3000	30.000000	29.1200	29.3900	+0.927%	8,093	+119.939%
2025-04-17	30.3300	30.460000	28.8600	29.1200	-3.831%	15,125	+121.978%
2025-04-16	28.7600	30.280000	28.6911	30.2800	+3.579%	17,009	+113.474%
2025-04-15	28.5500	29.500000	28.5500	29.2336	+2.002%	5,723	+121.115%
2025-04-14	29.0900	29.250000	28.0700	28.6599	+1.022%	19,854	+125.542%
2025-04-11	26.3000	29.440000	26.3000	28.3700	+10.950%	65,904	+127.846%
2025-04-10	25.7630	26.240000	25.0400	25.5700	-1.729%	17,446	+152.796%
2025-04-09	24.8500	26.680000	24.8500	26.0200	+4.080%	11,873	+148.424%

.dark-mode .rWq9j7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rWq9j7{ color: #333333; background-color: white; border: 2px solid #333333; }ESPEspey Mfg. & Electronics Corpstock NYSEAMERICAN

ESP
Espey Mfg. & Electronics Corp
stock NYSEAMERICAN