Espey Mfg & Electronics Corp (ESP) Historical Stock Data
45.32 ↑2.33 (5.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESP is up 0.03% a day on average. There have been 15 days where Espey Mfg & Electronics Corp closed green and 15 days where ESP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 45.03 | 45.32 | ↑$0.29 (0.64%) | 44.27 | 46.45 | 18.62K |
| 2025-12-19 | 43.81 | 42.99 | ↓$0.82 (-1.87%) | 42.38 | 44.00 | 19.92K |
| 2025-12-18 | 43.92 | 44.07 | ↑$0.15 (0.34%) | 42.50 | 44.33 | 9.78K |
| 2025-12-17 | 43.04 | 43.00 | ↓$0.04 (-0.09%) | 42.04 | 43.59 | 14.67K |
| 2025-12-16 | 44.50 | 42.96 | ↓$1.54 (-3.46%) | 42.96 | 44.76 | 10.23K |
| 2025-12-15 | 44.82 | 44.58 | ↓$0.24 (-0.53%) | 44.43 | 45.00 | 12.13K |
| 2025-12-12 | 44.14 | 43.45 | ↓$0.69 (-1.56%) | 43.07 | 44.46 | 11.13K |
| 2025-12-11 | 43.00 | 44.00 | ↑$1.00 (2.33%) | 42.50 | 44.00 | 20.12K |
| 2025-12-10 | 42.50 | 42.99 | ↑$0.49 (1.15%) | 42.22 | 44.30 | 50.70K |
| 2025-12-09 | 41.30 | 41.97 | ↑$0.67 (1.62%) | 41.30 | 43.46 | 17.46K |
| 2025-12-08 | 42.69 | 41.40 | ↓$1.29 (-3.02%) | 41.40 | 43.30 | 8.61K |
| 2025-12-05 | 42.21 | 42.53 | ↑$0.32 (0.76%) | 41.35 | 43.25 | 5.56K |
| 2025-12-04 | 40.66 | 41.75 | ↑$1.09 (2.68%) | 40.66 | 42.85 | 18.43K |
| 2025-12-03 | 39.15 | 40.10 | ↑$0.95 (2.43%) | 38.75 | 41.44 | 15.24K |
| 2025-12-02 | 38.83 | 39.15 | ↑$0.32 (0.82%) | 38.75 | 40.80 | 28.50K |
| 2025-12-01 | 38.50 | 38.77 | ↑$0.27 (0.70%) | 38.50 | 39.16 | 7.63K |
| 2025-11-28 | 39.29 | 39.08 | ↓$0.21 (-0.53%) | 38.48 | 39.34 | 8.16K |
| 2025-11-26 | 38.59 | 38.68 | ↑$0.09 (0.23%) | 38.39 | 39.44 | 12.61K |
| 2025-11-25 | 37.50 | 38.57 | ↑$1.07 (2.85%) | 37.50 | 38.95 | 11.40K |
| 2025-11-24 | 37.87 | 37.50 | ↓$0.37 (-0.98%) | 37.50 | 38.38 | 17.51K |
| 2025-11-21 | 38.54 | 38.00 | ↓$0.54 (-1.39%) | 38.00 | 38.54 | 1.23K |
| 2025-11-20 | 38.89 | 38.84 | ↓$0.05 (-0.13%) | 38.07 | 39.02 | 10.33K |
| 2025-11-19 | 39.05 | 38.65 | ↓$0.40 (-1.02%) | 38.65 | 39.43 | 9.97K |
| 2025-11-18 | 38.31 | 38.62 | ↑$0.31 (0.81%) | 37.12 | 39.19 | 15.91K |
| 2025-11-17 | 38.45 | 38.31 | ↓$0.14 (-0.36%) | 38.21 | 39.45 | 19.45K |
| 2025-11-14 | 37.89 | 38.14 | ↑$0.25 (0.66%) | 37.47 | 38.49 | 13.23K |
| 2025-11-13 | 38.60 | 38.10 | ↓$0.50 (-1.30%) | 37.76 | 38.60 | 12.95K |
| 2025-11-12 | 38.00 | 37.75 | ↓$0.25 (-0.66%) | 37.10 | 38.60 | 11.64K |
| 2025-11-11 | 38.05 | 37.88 | ↓$0.17 (-0.45%) | 37.12 | 38.05 | 20.70K |
| 2025-11-10 | 37.50 | 37.59 | ↑$0.09 (0.24%) | 37.12 | 38.25 | 13.65K |
Create an account or log in to view more rows.
$ESP we need more volume
$ESP soon
$ESP good times
$ESP gonna come down hard today
$ESP always with good potential for a long term Hodl
$ESP BUY BUY BUY BUY
$ESP the future is so bright .. I gotta wear shades..
$ESP lmao wtf was that
$ESP is being added
$ESP just hold no panic