Dark

ESP
Espey Mfg. & Electronics Corp
stock NYSEAMERICAN

At Close

Aug 14, 2026 3:59:58 PM EDT

64.09USD-0.574%(-0.37)28,194

54.85Bid 73.85Ask 19.00Spread

Pre-market

0.00USD-100.000%(-64.46)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

64.09USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	64.9600	66.240000	64.0900	64.0900	-0.574%	28,194	0.000%
2026-08-13	65.0000	65.860000	64.0200	64.4600	-0.816%	30,390	-0.574%
2026-08-12	64.6700	65.999100	64.2950	64.9900	+1.881%	36,352	-1.385%
2026-08-11	62.0500	64.530000	61.2400	63.7900	+3.020%	27,972	+0.470%
2026-08-10	62.8700	63.350000	61.6500	61.9200	-0.991%	46,126	+3.505%
2026-08-07	62.7600	63.550000	61.7250	62.5400	+0.611%	26,691	+2.478%
2026-08-06	62.4800	62.760000	61.2200	62.1600	+1.271%	24,771	+3.105%
2026-08-05	61.0300	62.760000	60.0900	61.3800	+0.393%	40,609	+4.415%
2026-08-04	60.5000	62.820000	60.5000	61.1400	+1.208%	41,342	+4.825%
2026-08-03	59.0600	62.275300	59.0600	60.4100	+2.096%	50,767	+6.092%
2026-07-31	59.1600	60.195000	58.9000	59.1700	+1.318%	36,588	+8.315%
2026-07-30	57.1100	58.930000	57.1100	58.4000	+2.817%	30,073	+9.743%
2026-07-29	58.1900	59.300000	56.0900	56.8000	-2.305%	54,393	+12.835%
2026-07-28	57.6300	58.665000	56.7000	58.1400	+0.052%	43,870	+10.234%
2026-07-27	58.0000	58.520000	56.7500	58.1100	+1.361%	50,090	+10.291%
2026-07-24	60.0900	60.090000	57.1900	57.3300	-0.434%	26,892	+11.791%
2026-07-23	59.7000	60.910000	56.8000	57.5800	-3.113%	53,959	+11.306%
2026-07-22	58.8700	59.605000	57.8900	59.4300	+1.192%	44,156	+7.841%
2026-07-21	56.3000	59.940000	56.3000	58.7300	+3.818%	173,383	+9.127%
2026-07-20	58.1000	59.090000	56.3600	56.5700	-1.308%	71,195	+13.293%
2026-07-17	56.7000	59.500000	55.8000	57.3200	+0.561%	43,798	+11.811%
2026-07-16	57.4600	58.800000	56.5000	57.0000	+0.885%	50,516	+12.439%
2026-07-15	58.1300	59.900000	56.5000	56.5000	-2.888%	218,404	+13.434%
2026-07-14	56.6200	59.170000	56.3000	58.1800	+4.321%	201,778	+10.158%
2026-07-13	59.4000	59.400000	55.3000	55.7700	-6.926%	86,000	+14.918%
2026-07-10	61.4500	61.450000	59.4000	59.9200	-2.569%	26,698	+6.959%
2026-07-09	60.3500	62.490000	59.8300	61.5000	+3.605%	73,976	+4.211%
2026-07-08	60.2100	61.220000	59.3600	59.3600	-1.933%	30,846	+7.968%
2026-07-07	65.2200	65.750000	60.0304	60.5300	-7.034%	56,774	+5.881%
2026-07-06	65.0400	67.890000	64.7100	65.1100	+0.215%	57,783	-1.567%
2026-07-02	66.4400	66.695000	64.1350	64.9700	-0.809%	24,559	-1.354%
2026-07-01	64.0000	66.775000	64.0000	65.5000	-2.747%	32,173	-2.153%
2026-06-30	65.1600	68.019900	63.7500	67.3500	+1.309%	29,155	-4.840%
2026-06-29	67.2500	67.250000	63.2900	66.4800	-0.954%	46,976	-3.595%
2026-06-26	65.6000	67.490000	63.0800	67.1200	+1.605%	319,004	-4.514%
2026-06-25	64.1400	67.620000	64.1400	66.0600	+3.526%	30,471	-2.982%
2026-06-24	65.1800	66.000000	62.6500	63.8100	-3.318%	26,255	+0.439%
2026-06-23	65.8400	67.510000	65.3000	66.0000	-1.639%	26,884	-2.894%
2026-06-22	61.1400	69.969900	61.1400	67.1000	+10.054%	112,434	-4.486%
2026-06-18	60.2500	62.359900	59.5600	60.9700	+2.660%	22,228	+5.117%
2026-06-17	59.5400	60.520000	59.3900	59.3900	-1.867%	13,080	+7.914%
2026-06-16	59.8800	62.230000	58.3500	60.5200	+1.289%	45,381	+5.899%
2026-06-15	59.4900	60.930000	59.4900	59.7500	+0.827%	15,054	+7.264%
2026-06-12	59.6600	61.370000	59.2600	59.2600	-1.708%	15,913	+8.151%
2026-06-11	58.0100	60.845000	58.0100	60.2900	+4.074%	27,271	+6.303%
2026-06-10	57.5000	58.320000	56.2800	57.9300	+3.115%	18,698	+10.634%
2026-06-09	56.6200	58.270000	56.1701	56.1800	+1.025%	27,165	+14.080%
2026-06-08	55.7300	57.150000	55.0000	55.6100	+0.597%	20,721	+15.249%
2026-06-05	56.2600	57.323400	54.0500	55.2800	-0.665%	31,514	+15.937%
2026-06-04	55.5000	57.505000	54.9741	55.6500	-0.179%	27,233	+15.166%
2026-06-03	57.7600	58.375000	55.6401	55.7500	-3.630%	18,553	+14.960%
2026-06-02	57.4500	59.550000	57.4500	57.8500	+0.417%	13,487	+10.787%
2026-06-01	57.5100	58.990000	57.0100	57.6100	-0.587%	28,515	+11.248%
2026-05-29	59.1300	59.130000	57.3900	57.9500	-2.834%	18,212	+10.595%
2026-05-28	58.8100	60.300000	58.1900	59.6400	+0.370%	32,214	+7.461%
2026-05-27	58.9900	60.589900	57.0100	59.4200	+1.921%	30,136	+7.859%
2026-05-26	58.4300	61.120000	57.0000	58.3000	+1.215%	51,124	+9.931%
2026-05-22	57.6200	58.810000	56.8000	57.6000	+0.017%	34,243	+11.267%
2026-05-21	55.7500	57.760000	55.0000	57.5900	+2.164%	38,828	+11.287%
2026-05-20	59.0100	60.220000	55.3859	56.3700	-6.486%	79,424	+13.695%
2026-05-19	59.9900	61.675000	58.0001	60.2800	+0.150%	76,325	+6.321%
2026-05-18	67.3500	67.460000	58.8858	60.1900	-10.432%	131,276	+6.479%
2026-05-15	70.5000	70.500000	65.3700	67.2000	-4.681%	37,928	-4.628%
2026-05-14	70.1400	72.299900	68.4800	70.5000	+0.227%	165,017	-9.092%
2026-05-13	73.0000	74.770000	70.3400	70.3400	-2.603%	57,808	-8.885%
2026-05-12	69.0100	72.220000	67.5200	72.2200	+1.962%	42,584	-11.257%
2026-05-11	71.7400	72.780000	69.5101	70.8300	-0.422%	31,720	-9.516%
2026-05-08	70.0000	71.970000	67.7001	71.1300	+1.267%	47,606	-9.897%
2026-05-07	70.5000	71.234300	67.2100	70.2400	-0.524%	20,861	-8.756%
2026-05-06	70.1400	71.799900	69.0101	70.6100	+0.670%	35,512	-9.234%
2026-05-05	70.0000	71.860000	69.4490	70.1400	+1.977%	16,413	-8.626%
2026-05-04	70.2500	71.840000	68.7800	68.7800	-3.127%	29,443	-6.819%
2026-05-01	71.0000	71.247300	69.2859	71.0000	+0.155%	17,551	-9.732%
2026-04-30	67.9300	71.850000	67.9100	70.8900	+6.441%	30,083	-9.592%
2026-04-29	69.5000	69.500000	66.6000	66.6000	-4.393%	19,231	-3.769%
2026-04-28	71.4000	71.690000	67.1000	69.6600	-1.610%	25,612	-7.996%
2026-04-27	69.5400	71.630000	69.3000	70.8000	+3.192%	20,487	-9.477%
2026-04-24	71.1900	72.000000	68.6100	68.6100	-4.149%	18,922	-6.588%
2026-04-23	72.4600	73.000000	70.0000	71.5800	+0.252%	24,407	-10.464%
2026-04-22	70.2900	72.090000	69.0001	71.4000	+2.131%	27,510	-10.238%
2026-04-21	70.0000	70.990000	68.8062	69.9100	+2.043%	16,262	-8.325%
2026-04-20	68.5000	73.499900	67.5001	68.5100	-0.015%	31,797	-6.452%
2026-04-17	69.9700	70.730000	68.1550	68.5200	+1.888%	28,425	-6.465%
2026-04-16	67.2400	68.010000	65.5615	67.2500	+3.781%	40,865	-4.699%
2026-04-15	61.9000	67.480000	61.9000	64.8000	+5.280%	45,858	-1.096%
2026-04-14	61.4100	61.899900	60.5000	61.5500	+1.752%	15,623	+4.127%
2026-04-13	58.7300	60.700000	58.6700	60.4900	+1.647%	13,403	+5.951%
2026-04-10	59.4900	61.700000	58.9950	59.5100	+0.017%	14,907	+7.696%
2026-04-09	57.3100	59.500000	56.7723	59.5000	+2.888%	10,489	+7.714%
2026-04-08	57.6200	59.349900	57.2103	57.8300	+2.173%	18,589	+10.825%
2026-04-07	57.4900	57.510000	55.6100	56.6000	+0.283%	17,139	+13.233%
2026-04-06	56.2400	57.349900	56.0000	56.4400	-0.564%	10,969	+13.554%
2026-04-02	56.2000	57.020000	55.0000	56.7600	-0.456%	10,055	+12.914%
2026-04-01	54.5100	57.120000	54.5100	57.0200	+2.887%	8,818	+12.399%
2026-03-31	55.0200	56.500000	54.7500	55.4200	+0.947%	18,864	+15.644%
2026-03-30	56.3000	56.470000	54.4700	54.9000	-2.348%	17,916	+16.740%
2026-03-27	56.4000	57.000000	55.2796	56.2200	+0.789%	9,707	+13.999%
2026-03-26	57.0000	57.449900	53.9500	55.7800	-2.140%	24,273	+14.898%
2026-03-25	56.5000	57.010000	55.6350	57.0000	+2.703%	7,875	+12.439%
2026-03-24	53.9900	55.500000	53.2500	55.5000	+1.351%	18,102	+15.477%
2026-03-23	55.0000	55.210000	52.5000	54.7600	+2.336%	19,620	+17.038%
2026-03-20	56.4750	56.475000	52.2000	53.5100	-4.837%	18,370	+19.772%
2026-03-19	56.0500	56.230000	54.5450	56.2300	+0.861%	8,152	+13.978%
2026-03-18	56.1000	57.586600	55.2700	55.7500	-0.054%	11,489	+14.960%
2026-03-17	55.4500	56.787600	55.1001	55.7800	+0.523%	8,885	+14.898%
2026-03-16	57.0000	57.984000	54.8450	55.4900	-4.328%	26,815	+15.498%
2026-03-13	55.8500	58.000000	55.2950	58.0000	+6.716%	24,944	+10.500%
2026-03-12	55.6900	57.420000	54.2300	54.3500	-3.481%	20,105	+17.921%
2026-03-11	57.1100	58.520000	56.2400	56.3100	-3.694%	9,098	+13.816%
2026-03-10	56.5000	58.700000	56.2700	58.4700	+6.020%	25,147	+9.612%
2026-03-09	54.6300	55.900000	53.3000	55.1500	-2.905%	16,022	+16.210%
2026-03-06	53.7600	57.590000	53.4500	56.8000	+5.166%	28,035	+12.835%
2026-03-05	57.0700	58.500000	53.6000	54.0100	-5.329%	28,398	+18.663%
2026-03-04	57.8300	58.940000	57.0500	57.0500	-3.239%	6,444	+12.340%
2026-03-03	59.8000	60.550000	57.4950	58.9600	-1.733%	14,570	+8.701%
2026-03-02	57.6800	61.000000	57.6800	60.0000	+3.573%	23,240	+6.817%
2026-02-27	59.1100	59.140000	57.8490	57.9300	-2.409%	11,175	+10.634%
2026-02-26	59.5400	59.950000	57.8000	59.3600	+1.470%	9,798	+7.968%
2026-02-25	59.0000	59.195000	57.0000	58.5000	+0.862%	17,409	+9.556%
2026-02-24	56.8000	58.999900	56.6000	58.0000	+0.799%	7,795	+10.500%
2026-02-23	57.7700	58.000000	56.3000	57.5400	-0.879%	12,990	+11.383%
2026-02-20	59.1300	60.505800	56.3300	58.0500	-0.735%	22,441	+10.405%
2026-02-19	57.5100	60.740000	57.5100	58.4800	+2.867%	39,277	+9.593%
2026-02-18	57.8500	60.840000	56.6000	56.8500	-2.870%	55,566	+12.735%
2026-02-17	52.4100	59.170000	51.9100	58.5300	+11.677%	44,980	+9.499%
2026-02-13	49.5200	52.410000	48.8000	52.4100	+3.782%	36,189	+22.286%
2026-02-12	56.5700	56.570000	49.6200	50.5000	-10.762%	31,792	+26.911%
2026-02-11	58.8900	60.640000	51.4600	56.5900	-8.726%	56,785	+13.253%
2026-02-10	61.0000	62.150000	60.1300	62.0000	+3.093%	35,583	+3.371%
2026-02-09	56.5800	60.800000	56.5500	60.1400	+5.750%	50,234	+6.568%
2026-02-06	57.2700	58.010000	55.8740	56.8700	-0.490%	19,319	+12.696%
2026-02-05	56.6900	59.670000	55.7000	57.1500	+0.263%	25,532	+12.143%
2026-02-04	56.2000	57.175000	55.0000	57.0000	-2.196%	25,456	+12.439%
2026-02-03	54.1600	58.280000	53.0100	58.2800	+8.468%	21,156	+9.969%
2026-02-02	52.0000	54.495000	51.8900	53.7300	+1.627%	9,738	+19.282%
2026-01-30	53.9936	55.150000	52.6300	52.8700	-4.134%	12,151	+21.222%
2026-01-29	53.5800	55.150000	52.1400	55.1500	+2.130%	9,722	+16.210%
2026-01-28	53.8000	54.999900	52.6052	54.0000	+2.002%	12,257	+18.685%
2026-01-27	51.8600	53.530000	51.8600	52.9400	-0.301%	9,804	+21.062%
2026-01-26	55.0000	55.000000	52.0700	53.1000	-2.747%	13,067	+20.697%
2026-01-23	54.7200	55.230000	53.9300	54.6000	+1.299%	11,991	+17.381%
2026-01-22	53.7500	56.100000	52.5100	53.9000	+0.466%	29,066	+18.905%
2026-01-21	52.4000	53.680000	51.6300	53.6500	+3.015%	14,629	+19.459%
2026-01-20	53.1900	53.190000	50.9100	52.0800	-3.017%	28,784	+23.061%
2026-01-16	52.5700	54.250000	51.9400	53.7000	+3.408%	20,539	+19.348%
2026-01-15	48.7900	51.930000	48.7900	51.9300	+6.830%	16,765	+23.416%
2026-01-14	48.1000	49.140000	48.0500	48.6100	+1.187%	9,738	+31.845%
2026-01-13	48.3200	48.949900	47.1600	48.0400	+0.840%	14,450	+33.410%
2026-01-12	47.9400	48.590000	47.3558	47.6400	+0.676%	37,908	+34.530%
2026-01-09	45.4400	47.750000	45.4400	47.3200	+3.545%	22,863	+35.440%
2026-01-08	46.6800	47.700000	45.3670	45.7000	-2.246%	60,192	+40.241%
2026-01-07	47.5099	47.509900	45.5000	46.7500	+4.376%	15,204	+37.091%
2026-01-06	47.0300	47.378901	44.2000	44.7900	-4.580%	21,774	+43.090%
2026-01-05	47.5000	48.000000	46.9400	46.9400	+0.107%	22,648	+36.536%
2026-01-02	47.1300	47.510000	46.6350	46.8900	-0.509%	14,839	+36.682%
2025-12-31	47.4900	47.770000	46.2700	47.1300	+0.383%	4,202	+35.986%
2025-12-30	46.7080	47.380000	46.3346	46.9500	+1.822%	11,163	+36.507%
2025-12-29	45.0800	46.235000	44.9847	46.1100	+1.676%	13,116	+38.994%
2025-12-26	46.0200	47.190000	45.0700	45.3500	-1.840%	14,649	+41.323%
2025-12-24	45.9085	46.200000	45.3950	46.2000	+1.762%	4,622	+38.723%
2025-12-23	45.3200	45.740000	45.2000	45.4000	+0.177%	6,220	+41.167%
2025-12-22	45.0300	46.450000	44.2700	45.3200	+5.420%	19,968	+41.417%
2025-12-19	43.8100	44.010000	42.3750	42.9900	-2.451%	22,431	+49.081%
2025-12-18	43.9200	44.330000	42.5000	44.0700	+2.488%	10,451	+45.428%
2025-12-17	43.0400	43.590000	42.0400	43.0000	+0.093%	15,484	+49.047%
2025-12-16	44.5000	44.758000	42.9600	42.9600	-3.634%	10,239	+49.185%
2025-12-15	44.8168	45.000000	44.3000	44.5800	+2.601%	14,092	+43.764%
2025-12-12	44.1400	44.463200	43.0700	43.4500	-1.250%	12,528	+47.503%
2025-12-11	43.0000	44.000000	42.5000	44.0000	+2.349%	21,556	+45.659%
2025-12-10	42.5000	44.300000	42.2150	42.9900	+2.430%	50,701	+49.081%
2025-12-09	41.3000	43.460000	41.3000	41.9700	+1.377%	17,495	+52.704%
2025-12-08	42.6900	43.300000	41.4000	41.4000	-2.657%	9,744	+54.807%
2025-12-05	42.2100	43.248600	41.3543	42.5300	+1.868%	6,143	+50.694%
2025-12-04	40.6600	42.850000	40.6600	41.7500	+4.115%	18,428	+53.509%
2025-12-03	39.1500	41.440000	38.7500	40.1000	+2.427%	15,858	+59.825%
2025-12-02	38.8300	40.795000	38.7500	39.1500	+0.980%	28,890	+63.704%
2025-12-01	38.5000	39.160000	38.5000	38.7700	-0.793%	7,630	+65.308%
2025-11-28	39.2900	39.839900	38.4800	39.0800	+1.034%	8,237	+63.997%
2025-11-26	38.5900	39.780000	38.3900	38.6800	+0.285%	13,208	+65.693%
2025-11-25	37.5000	38.950000	37.5000	38.5700	+2.853%	11,396	+66.165%
2025-11-24	37.8700	38.379900	37.5000	37.5000	-1.316%	18,542	+70.907%
2025-11-21	38.5362	38.536200	38.0000	38.0000	-2.163%	1,774	+68.658%
2025-11-20	38.8900	39.015000	38.0700	38.8400	+0.492%	11,326	+65.010%
2025-11-19	39.0500	39.430000	38.6500	38.6500	+0.078%	11,279	+65.821%
2025-11-18	38.3100	39.190000	37.1200	38.6200	+0.809%	17,295	+65.950%
2025-11-17	38.4500	39.450000	38.2050	38.3100	+0.446%	20,410	+67.293%
2025-11-14	37.8900	38.500000	37.4738	38.1400	+0.105%	13,723	+68.039%
2025-11-13	38.6000	38.600000	37.7600	38.1000	+0.927%	12,948	+68.215%
2025-11-12	38.0000	38.600000	37.1000	37.7500	-0.343%	12,340	+69.775%
2025-11-11	38.0500	38.050000	37.1150	37.8800	+0.771%	20,727	+69.192%
2025-11-10	37.5000	38.249900	37.1161	37.5900	+0.053%	14,128	+70.497%
2025-11-07	38.0000	38.270000	37.0100	37.5700	+0.995%	8,641	+70.588%
2025-11-06	37.4400	38.330000	36.8176	37.2000	-0.348%	10,192	+72.285%
2025-11-05	37.6500	38.749500	37.3000	37.3300	-2.736%	13,723	+71.685%
2025-11-04	38.9600	39.400000	37.8600	38.3800	-2.589%	12,144	+66.988%
2025-11-03	38.0000	39.820000	37.6500	39.4000	+5.039%	25,304	+62.665%
2025-10-31	38.2500	38.535000	37.1900	37.5100	-2.190%	29,009	+70.861%
2025-10-30	39.3531	39.353100	37.5100	38.3500	-1.667%	12,743	+67.119%
2025-10-29	38.6884	39.149900	37.6501	39.0000	+3.257%	9,965	+64.333%
2025-10-28	38.2700	38.805500	37.7700	37.7700	-2.353%	11,922	+69.685%
2025-10-27	39.4700	39.480000	38.0000	38.6800	-0.770%	18,183	+65.693%
2025-10-24	38.0000	39.207000	38.0000	38.9800	+1.802%	6,952	+64.418%
2025-10-23	37.3000	38.480000	37.1501	38.2900	+2.517%	31,616	+67.381%
2025-10-22	36.8700	37.730000	36.5000	37.3500	+1.028%	18,136	+71.593%
2025-10-21	37.0000	38.180000	36.5000	36.9700	-1.936%	19,292	+73.357%
2025-10-20	36.6300	38.060000	36.6300	37.7000	+3.515%	8,894	+70.000%
2025-10-17	36.4500	37.540000	36.0001	36.4200	-0.219%	18,922	+75.975%
2025-10-16	38.5100	38.970000	36.0300	36.5000	-5.195%	22,602	+75.589%
2025-10-15	37.0000	39.190000	37.0000	38.5000	+4.478%	36,570	+66.468%
2025-10-14	36.0700	37.340000	36.0700	36.8500	+0.163%	16,880	+73.921%
2025-10-13	38.0200	38.330100	36.3300	36.7900	-3.641%	29,700	+74.205%
2025-10-10	38.9200	39.940000	37.3500	38.1800	-0.857%	19,571	+67.863%
2025-10-09	38.5000	39.520000	38.5000	38.5100	+0.208%	25,763	+66.424%
2025-10-08	38.4700	38.990000	38.2901	38.4300	-0.492%	19,546	+66.771%
2025-10-07	38.3500	38.790000	38.1400	38.6200	+1.632%	11,630	+65.950%
2025-10-06	39.2500	39.250000	37.8500	38.0000	-2.564%	21,486	+68.658%
2025-10-03	39.3300	39.955000	39.0000	39.0000	-1.490%	14,323	+64.333%
2025-10-02	39.6100	40.001700	38.9000	39.5900	-0.327%	11,804	+61.884%
2025-10-01	39.6900	40.064400	38.9003	39.7200	+0.278%	23,093	+61.354%
2025-09-30	37.6500	39.650000	37.1500	39.6100	+2.750%	45,211	+61.803%
2025-09-29	39.0000	39.000000	36.7601	38.5500	-1.658%	66,031	+66.252%
2025-09-26	38.5000	40.240000	37.9000	39.2000	+1.818%	37,011	+63.495%
2025-09-25	40.2800	41.026300	38.3958	38.5000	-5.868%	35,966	+66.468%
2025-09-24	41.9100	41.910000	39.6500	40.9000	-2.619%	41,980	+56.699%
2025-09-23	43.0300	43.586000	41.3000	42.0000	-3.692%	53,448	+52.595%
2025-09-22	43.6400	44.665000	41.0000	43.6100	-5.175%	67,226	+46.962%
2025-09-19	42.6100	45.990000	41.2700	45.9900	+3.117%	85,485	+39.356%
2025-09-18	45.7300	45.938700	42.2700	44.6000	-1.524%	82,599	+43.700%
2025-09-17	49.5000	49.818300	43.1000	45.2900	-12.415%	165,313	+41.510%
2025-09-16	52.4600	52.944000	50.7700	51.7100	-1.430%	30,326	+23.941%
2025-09-15	52.6000	55.000000	51.8200	52.4600	-0.152%	38,140	+22.169%
2025-09-12	49.9500	52.540000	49.8000	52.5400	+5.481%	41,169	+21.983%
2025-09-11	50.1000	51.000000	49.2000	49.8100	+1.405%	30,279	+28.669%
2025-09-10	49.2900	50.999900	48.8000	49.1200	-0.203%	30,811	+30.476%
2025-09-09	48.0000	49.340000	46.5700	49.2200	+2.649%	60,437	+30.211%
2025-09-08	49.6700	49.670000	46.0000	47.9500	-4.330%	33,059	+33.660%
2025-09-05	49.7200	51.750000	48.9600	50.1200	+1.829%	16,522	+27.873%
2025-09-04	48.7999	49.220000	47.9478	49.2200	+3.079%	14,725	+30.211%
2025-09-03	46.4600	49.250000	46.2700	47.7500	+2.777%	33,701	+34.220%
2025-09-02	46.4600	46.460000	45.2400	46.4600	0.000%	20,916	+37.947%
2025-08-29	46.8100	46.950000	46.3600	46.4600	-1.693%	8,807	+37.947%
2025-08-28	47.3500	47.830000	46.5000	47.2600	+0.489%	14,491	+35.612%
2025-08-27	45.5800	47.750000	45.5800	47.0300	+4.095%	18,421	+36.275%
2025-08-26	46.5000	47.000000	45.1101	45.1800	-1.483%	14,148	+41.855%
2025-08-25	46.9500	46.980000	44.3662	45.8600	-2.426%	18,878	+39.751%
2025-08-22	46.0300	48.580000	46.0300	47.0000	+2.912%	23,043	+36.362%
2025-08-21	45.0300	46.480000	43.6000	45.6700	+1.241%	16,326	+40.333%
2025-08-20	44.5900	45.850000	43.2001	45.1100	+0.267%	14,913	+42.075%
2025-08-19	45.0300	45.900000	43.1500	44.9900	-1.726%	25,435	+42.454%
2025-08-18	46.5200	46.536000	44.6100	45.7800	-0.261%	12,319	+39.996%
2025-08-15	43.2200	45.900000	43.2200	45.9000	+5.858%	30,496	+39.630%
2025-08-14	46.4700	46.670200	43.3600	43.3600	-8.697%	17,199	+47.809%
2025-08-13	46.1500	47.678200	45.5056	47.4900	+2.726%	18,687	+34.955%
2025-08-12	45.1500	46.240000	44.2330	46.2300	+2.985%	16,535	+38.633%
2025-08-11	42.9000	46.300000	42.9000	44.8900	+4.323%	15,297	+42.771%
2025-08-08	42.5100	45.000000	41.7800	43.0300	+0.163%	22,296	+48.943%
2025-08-07	45.8500	46.509900	42.6800	42.9600	-6.098%	33,952	+49.185%
2025-08-06	46.2300	46.779700	43.9310	45.7500	-2.639%	19,767	+40.087%
2025-08-05	46.4100	47.000000	44.7850	46.9900	+1.293%	22,732	+36.391%
2025-08-04	47.0600	48.143800	46.3900	46.3900	-0.108%	20,432	+38.155%
2025-08-01	43.4200	46.440000	43.4200	46.4400	+5.545%	29,467	+38.006%
2025-07-31	43.7400	44.040000	41.1200	44.0000	+0.594%	54,881	+45.659%
2025-07-30	47.0000	47.390000	42.5501	43.7400	-6.956%	62,252	+46.525%
2025-07-29	47.9400	48.713300	46.5800	47.0100	-2.083%	26,228	+36.333%
2025-07-28	51.6300	51.720000	46.7400	48.0100	-8.097%	58,065	+33.493%
2025-07-25	50.0100	52.250000	49.5000	52.2400	+4.921%	24,217	+22.684%
2025-07-24	52.3200	52.510600	49.6001	49.7900	-4.872%	30,326	+28.721%
2025-07-23	50.3400	52.680000	50.3400	52.3400	+2.849%	29,909	+22.449%
2025-07-22	50.9900	51.330000	49.3600	50.8900	+0.792%	27,006	+25.938%
2025-07-21	49.9600	50.870000	49.2800	50.4900	+2.144%	21,649	+26.936%
2025-07-18	51.5000	51.500000	49.3100	49.4300	-3.963%	27,289	+29.658%
2025-07-17	51.0800	51.840000	49.7363	51.4700	+0.156%	36,966	+24.519%
2025-07-16	50.0000	52.430000	49.5527	51.3900	+4.070%	41,729	+24.713%
2025-07-15	48.2500	49.380000	47.9200	49.3800	+0.776%	40,404	+29.789%
2025-07-14	49.1700	49.290000	48.0800	49.0000	-0.770%	37,273	+30.796%
2025-07-11	47.2500	49.380000	47.0001	49.3800	+4.199%	21,345	+29.789%
2025-07-10	47.4300	47.990000	47.2500	47.3900	-0.232%	11,640	+35.240%
2025-07-09	45.9900	47.740000	45.9900	47.5000	+3.396%	23,295	+34.926%
2025-07-08	46.7000	47.693000	45.9400	45.9400	-1.268%	11,539	+39.508%
2025-07-07	47.8000	48.000000	46.0000	46.5300	-1.649%	25,879	+37.739%
2025-07-03	46.5500	48.239700	45.7901	47.3100	+1.764%	18,627	+35.468%
2025-07-02	45.0200	46.536800	44.9765	46.4900	+2.536%	13,744	+37.858%
2025-07-01	45.0100	45.580000	44.4801	45.3400	-0.809%	17,665	+41.354%
2025-06-30	46.9200	46.920000	44.8215	45.7100	-1.103%	39,997	+40.210%
2025-06-27	45.7200	48.713000	45.3000	46.2200	+1.094%	44,769	+38.663%
2025-06-26	45.0000	45.910000	42.7500	45.7200	+8.085%	78,222	+40.179%
2025-06-25	42.0000	42.600000	41.2200	42.3000	+2.620%	47,189	+51.513%
2025-06-24	40.0000	41.400000	39.1800	41.2200	+3.050%	27,061	+55.483%
2025-06-23	41.0000	41.990000	39.6950	40.0000	-2.391%	34,739	+60.225%
2025-06-20	41.5300	41.530000	39.8800	40.9800	+0.073%	20,480	+56.393%
2025-06-18	40.3600	40.950000	39.8800	40.9500	+0.986%	18,994	+56.508%
2025-06-17	40.7000	40.700000	40.1040	40.5500	-0.393%	17,479	+58.052%
2025-06-16	41.8000	42.000000	39.1601	40.7100	-0.416%	50,804	+57.431%
2025-06-13	40.9900	41.216000	40.5000	40.8800	+0.319%	47,233	+56.776%
2025-06-12	40.8800	41.177000	40.6350	40.7500	+0.074%	18,650	+57.276%
2025-06-11	41.2500	41.880000	40.7000	40.7200	-0.221%	24,382	+57.392%
2025-06-10	40.8000	41.691900	39.5900	40.8100	+1.923%	45,675	+57.045%
2025-06-09	38.3400	40.760000	38.3400	40.0400	+6.151%	47,000	+60.065%
2025-06-06	38.4300	38.891100	37.4900	37.7200	-0.396%	28,845	+69.910%
2025-06-05	39.8700	39.870000	37.6000	37.8700	-5.016%	27,333	+69.237%
2025-06-04	38.0000	40.610000	36.9240	39.8700	+4.921%	101,781	+60.747%
2025-06-03	36.3800	38.076400	36.3800	38.0000	+3.401%	40,562	+68.658%
2025-06-02	36.9100	37.300000	36.1778	36.7500	+0.410%	32,567	+74.395%
2025-05-30	37.7200	37.900000	36.4260	36.6000	-4.188%	17,316	+75.109%
2025-05-29	38.5300	38.530000	37.6565	38.2000	-0.856%	27,307	+67.775%
2025-05-28	38.8500	38.890000	37.6300	38.5300	-0.155%	38,022	+66.338%
2025-05-27	37.4600	39.411600	37.4600	38.5900	+3.209%	39,830	+66.079%
2025-05-23	34.9000	37.750000	34.9000	37.3900	+5.562%	26,006	+71.409%
2025-05-22	35.8300	35.830000	35.1000	35.4200	-0.534%	12,294	+80.943%
2025-05-21	36.0000	36.000000	35.1000	35.6100	-0.028%	11,628	+79.978%
2025-05-20	36.6000	36.600000	35.5100	35.6200	-1.711%	12,634	+79.927%
2025-05-19	36.5500	36.805000	35.4100	36.2400	-0.712%	39,003	+76.849%
2025-05-16	36.4900	36.740000	35.3900	36.5000	-0.191%	22,358	+75.589%
2025-05-15	36.2800	36.600000	35.8900	36.5700	+0.799%	31,063	+75.253%
2025-05-14	35.4900	36.500000	35.4900	36.2800	+4.403%	70,549	+76.654%
2025-05-13	32.0000	35.300000	31.5000	34.7500	+9.829%	96,711	+84.432%
2025-05-12	32.0000	32.000000	31.2300	31.6400	+1.086%	14,813	+102.560%
2025-05-09	31.0750	31.400000	30.9550	31.3000	-0.191%	13,595	+104.760%
2025-05-08	31.0500	31.650000	30.3000	31.3600	+0.736%	13,962	+104.369%
2025-05-07	31.0000	31.250000	30.7000	31.1310	+0.682%	11,027	+105.872%
2025-05-06	31.4100	31.550000	30.7201	30.9200	-0.483%	13,911	+107.277%
2025-05-05	30.2600	31.070000	30.2600	31.0700	+0.615%	7,860	+106.276%
2025-05-02	30.6500	31.270000	30.6500	30.8800	+1.881%	3,745	+107.545%
2025-05-01	30.3700	30.690000	30.1782	30.3100	-1.463%	2,166	+111.448%
2025-04-30	30.7300	31.240000	30.7300	30.7600	-1.252%	6,990	+108.355%
2025-04-29	30.2600	31.400000	30.0400	31.1500	+2.467%	20,340	+105.746%
2025-04-28	31.1200	31.250000	30.0000	30.4000	-2.251%	18,185	+110.822%
2025-04-25	30.5700	31.210000	30.4200	31.1000	0.000%	17,952	+106.077%
2025-04-24	30.6500	31.100000	30.3429	31.1000	+0.941%	19,788	+106.077%
2025-04-23	29.8400	30.810000	29.6250	30.8100	+5.913%	15,445	+108.017%
2025-04-22	30.0000	30.000000	29.0900	29.0900	-1.021%	3,786	+120.316%
2025-04-21	29.3000	30.000000	29.1200	29.3900	+0.927%	8,093	+118.067%
2025-04-17	30.3300	30.460000	28.8600	29.1200	-3.831%	15,125	+120.089%
2025-04-16	28.7600	30.280000	28.6911	30.2800	+3.579%	17,009	+111.658%
2025-04-15	28.5500	29.500000	28.5500	29.2336	+2.002%	5,723	+119.234%
2025-04-14	29.0900	29.250000	28.0700	28.6599	+1.022%	19,854	+123.623%
2025-04-11	26.3000	29.440000	26.3000	28.3700	+10.950%	65,904	+125.908%
2025-04-10	25.7630	26.240000	25.0400	25.5700	-1.729%	17,446	+150.645%
2025-04-09	24.8500	26.680000	24.8500	26.0200	+4.080%	11,873	+146.311%
2025-04-08	25.8300	26.410000	25.0000	25.0000	-1.147%	17,662	+156.360%
2025-04-07	25.5600	25.960000	25.0200	25.2900	-2.992%	8,546	+153.420%
2025-04-04	26.1300	26.925000	25.5200	26.0700	-4.049%	13,588	+145.838%
2025-04-03	27.4900	27.615000	27.1700	27.1700	-1.308%	26,931	+135.885%
2025-04-02	27.5000	28.000000	27.5000	27.5300	+0.474%	10,177	+132.801%
2025-04-01	27.4000	27.680000	27.1000	27.4000	+0.995%	3,567	+133.905%
2025-03-31	26.6300	27.580000	26.5000	27.1300	-0.550%	8,266	+136.233%
2025-03-28	27.7500	27.750000	27.0200	27.2800	-1.267%	20,082	+134.934%
2025-03-27	27.1800	27.650000	27.0000	27.6300	+2.752%	13,988	+131.958%
2025-03-26	26.8464	27.275400	26.8464	26.8900	+0.523%	9,494	+138.341%
2025-03-25	26.6330	26.902000	26.6330	26.7500	+0.262%	4,815	+139.589%
2025-03-24	26.9500	26.950000	26.6500	26.6800	0.000%	13,316	+140.217%
2025-03-21	26.5000	26.795000	26.2500	26.6800	+0.113%	18,694	+140.217%
2025-03-20	26.7700	26.805000	26.4900	26.6500	+0.566%	12,164	+140.488%
2025-03-19	26.8600	26.940000	26.4100	26.5000	+0.076%	24,315	+141.849%
2025-03-18	26.9500	26.990000	25.8400	26.4800	-0.075%	11,729	+142.032%
2025-03-17	27.0000	27.090000	26.5000	26.5000	-1.670%	14,699	+141.849%
2025-03-14	26.6900	26.950000	26.3900	26.9500	+1.592%	2,336	+137.811%
2025-03-13	26.6900	26.690000	26.0400	26.5276	-0.831%	9,052	+141.597%
2025-03-12	26.2500	26.770000	26.2000	26.7500	+2.177%	23,104	+139.589%
2025-03-11	25.8329	26.356700	25.1600	26.1800	+2.990%	46,952	+144.805%
2025-03-10	25.9600	26.232500	25.1800	25.4200	-2.231%	13,125	+152.124%
2025-03-07	26.5000	26.948200	26.0000	26.0000	-0.801%	13,408	+146.500%
2025-03-06	25.9599	26.210000	25.7234	26.2100	+1.353%	3,099	+144.525%
2025-03-05	26.2000	26.240000	25.8600	25.8600	+0.623%	3,059	+147.834%
2025-03-04	26.3300	26.330000	25.6600	25.7000	-2.095%	5,275	+149.377%
2025-03-03	26.5800	26.793200	26.1101	26.2500	-2.125%	8,766	+144.152%
2025-02-28	26.9100	27.200000	26.3500	26.8200	-0.630%	12,127	+138.963%
2025-02-27	27.1355	27.274900	26.7450	26.9900	-1.532%	4,855	+137.458%
2025-02-26	26.6725	28.120000	26.3714	27.4100	+5.342%	11,919	+133.820%
2025-02-25	26.0000	26.532700	26.0000	26.0200	-0.307%	8,592	+146.311%

.dark-mode .cJzY0Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cJzY0Y{ color: #333333; background-color: white; border: 2px solid #333333; }ESPEspey Mfg. & Electronics Corpstock NYSEAMERICAN

ESP
Espey Mfg. & Electronics Corp
stock NYSEAMERICAN