Espey Mfg. & Electronics ... (ESP)
AMEX: ESP
· Real-Time Price · USD
39.01
-0.58 (-1.47%)
At close: Oct 03, 2025, 3:59 PM
39.00
-0.03%
After-hours: Oct 03, 2025, 05:29 PM EDT
ESP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.33 | 39.96 | 39.00 | 39.00 | 39.00 | -1.49% | 14,310 |
| Oct 2, 2025 | 39.61 | 40.00 | 38.90 | 39.59 | 39.59 | -0.33% | 11,804 |
| Oct 1, 2025 | 39.69 | 40.06 | 38.90 | 39.72 | 39.72 | 0.28% | 23,100 |
| Sep 30, 2025 | 37.65 | 39.65 | 37.15 | 39.61 | 39.61 | 2.75% | 45,211 |
| Sep 29, 2025 | 39.00 | 39.00 | 36.76 | 38.55 | 38.55 | -1.66% | 66,031 |
| Sep 26, 2025 | 38.50 | 40.24 | 37.90 | 39.20 | 39.20 | 1.82% | 37,011 |
| Sep 25, 2025 | 40.28 | 41.03 | 38.40 | 38.50 | 38.50 | -5.87% | 35,966 |
| Sep 24, 2025 | 41.91 | 41.91 | 39.65 | 40.90 | 40.90 | -2.62% | 42,000 |
| Sep 23, 2025 | 43.03 | 43.59 | 41.30 | 42.00 | 42.00 | -3.69% | 53,448 |
| Sep 22, 2025 | 43.64 | 44.67 | 41.00 | 43.61 | 43.61 | -5.18% | 67,226 |
| Sep 19, 2025 | 42.61 | 45.99 | 41.27 | 45.99 | 45.99 | 3.12% | 85,500 |
| Sep 18, 2025 | 45.73 | 45.94 | 42.27 | 44.60 | 43.60 | -1.52% | 82,600 |
| Sep 17, 2025 | 49.50 | 49.82 | 43.10 | 45.29 | 44.27 | -12.42% | 165,313 |
| Sep 16, 2025 | 52.46 | 52.94 | 50.77 | 51.71 | 50.55 | -1.43% | 30,326 |
| Sep 15, 2025 | 52.60 | 55.00 | 51.82 | 52.46 | 51.28 | -0.15% | 38,140 |
| Sep 12, 2025 | 49.95 | 52.54 | 49.80 | 52.54 | 51.36 | 5.48% | 41,169 |
| Sep 11, 2025 | 50.10 | 51.00 | 49.20 | 49.81 | 48.69 | 1.40% | 30,300 |
| Sep 10, 2025 | 49.29 | 51.00 | 48.80 | 49.12 | 48.02 | -0.20% | 30,811 |
| Sep 9, 2025 | 48.00 | 49.34 | 46.57 | 49.22 | 48.12 | 2.65% | 60,437 |
| Sep 8, 2025 | 49.67 | 49.67 | 46.00 | 47.95 | 46.87 | -4.33% | 33,100 |
Page 1 of 136