Espey Mfg & Electronics Corp (ESP) Historical Stock Data
25.30 ↑0.30 (1.20%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ESP is down -0.11% a day on average. There have been 13 days where Espey Mfg & Electronics Corp closed green and 17 days where ESP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 25.74 | 25.30 | ↓$0.44 (-1.71%) | 25.07 | 25.75 | 14.63K |
| 2024-05-02 | 25.39 | 25.00 | ↓$0.39 (-1.54%) | 24.83 | 26.00 | 16.87K |
| 2024-05-01 | 25.35 | 24.99 | ↓$0.36 (-1.42%) | 24.80 | 25.49 | 16.26K |
| 2024-04-30 | 23.44 | 25.30 | ↑$1.86 (7.94%) | 23.30 | 25.48 | 54.85K |
| 2024-04-29 | 22.72 | 23.33 | ↑$0.61 (2.68%) | 22.34 | 23.37 | 12.80K |
| 2024-04-26 | 22.25 | 22.55 | ↑$0.30 (1.35%) | 22.25 | 22.78 | 2.24K |
| 2024-04-25 | 22.58 | 22.64 | ↑$0.06 (0.26%) | 22.38 | 22.89 | 2.70K |
| 2024-04-24 | 22.88 | 22.76 | ↓$0.12 (-0.52%) | 22.67 | 23.59 | 5.06K |
| 2024-04-23 | 22.36 | 22.69 | ↑$0.33 (1.48%) | 22.14 | 22.74 | 5.77K |
| 2024-04-22 | 22.05 | 21.82 | ↓$0.23 (-1.04%) | 21.82 | 22.51 | 13.44K |
| 2024-04-19 | 20.90 | 21.81 | ↑$0.91 (4.35%) | 20.90 | 22.22 | 20.68K |
| 2024-04-18 | 22.50 | 21.82 | ↓$0.68 (-3.02%) | 20.81 | 22.57 | 18.82K |
| 2024-04-17 | 22.86 | 22.50 | ↓$0.36 (-1.56%) | 22.50 | 23.20 | 2.23K |
| 2024-04-16 | 23.20 | 22.51 | ↓$0.69 (-2.97%) | 22.36 | 23.24 | 9.63K |
| 2024-04-15 | 23.08 | 22.97 | ↓$0.11 (-0.48%) | 22.12 | 23.54 | 22.26K |
| 2024-04-12 | 22.57 | 22.90 | ↑$0.33 (1.46%) | 22.57 | 23.31 | 2.08K |
| 2024-04-11 | 22.83 | 22.87 | ↑$0.04 (0.18%) | 22.83 | 23.20 | 4.84K |
| 2024-04-10 | 23.61 | 22.84 | ↓$0.77 (-3.26%) | 21.81 | 23.70 | 8.51K |
| 2024-04-09 | 24.46 | 23.82 | ↓$0.64 (-2.62%) | 23.67 | 24.73 | 7.70K |
| 2024-04-08 | 24.83 | 24.46 | ↓$0.37 (-1.49%) | 24.22 | 24.97 | 9.24K |
| 2024-04-05 | 25.01 | 24.64 | ↓$0.37 (-1.48%) | 24.35 | 25.33 | 15.59K |
| 2024-04-04 | 25.51 | 25.21 | ↓$0.30 (-1.18%) | 24.90 | 25.51 | 6.62K |
| 2024-04-03 | 25.40 | 25.25 | ↓$0.15 (-0.59%) | 25.15 | 25.75 | 6.91K |
| 2024-04-02 | 24.85 | 25.30 | ↑$0.45 (1.81%) | 24.82 | 25.45 | 12.78K |
| 2024-04-01 | 25.15 | 25.40 | ↑$0.25 (1.01%) | 24.73 | 25.50 | 9.46K |
| 2024-03-28 | 25.15 | 25.25 | ↑$0.10 (0.40%) | 25.04 | 25.25 | 3.83K |
| 2024-03-27 | 25.36 | 25.08 | ↓$0.28 (-1.10%) | 25.08 | 25.75 | 21.92K |
| 2024-03-26 | 25.41 | 25.50 | ↑$0.09 (0.36%) | 25.39 | 25.68 | 3.13K |
| 2024-03-25 | 25.75 | 25.40 | ↓$0.35 (-1.36%) | 25.27 | 25.75 | 11.11K |
| 2024-03-22 | 25.20 | 25.40 | ↑$0.20 (0.81%) | 25.11 | 25.73 | 6.45K |
Create an account or log in to view more rows.
$ESP NOT SELLING.
$ESP I can wait.
$ESP recovery hasn’t even started yet.. imo
$ESP let’s go baby!
$ESP This may be your last opportunity to buy on the cheap??
$ESP I like the stock!
$ESP get over the hump
$ESP NOT SELLING.
$ESP Keep up the pressure.
$ESP This is just getting warmed up.