ESP | Espey Mfg.&Elect | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Espey Mfg.&Elect (ESP)

NYSE

$62.93-$0.30 (-0.48%)

Price as of Oct 02, 2026 7:30 PM EDT

$181.4M
Market Cap
67.04%
1-Year Change
Electrical Equipment & Parts
Industry

1 Month
+3.57%

Low Price$61.46

High Price$65.63
3 Months
-1.16%

Low Price$54.91

High Price$65.63
1 Year
+67.04%

Low Price$35.35

High Price$70.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	62.91	63.67	61.69	63.23	+1.56%	52,400
10/01/2026	62.00	63.59	61.03	62.26	+1.30%	70,873
09/30/2026	64.71	64.72	61.46	61.46	-4.92%	27,177
09/29/2026	66.03	66.90	64.37	64.64	-1.34%	36,107
09/28/2026	65.63	66.48	65.00	65.52	-0.17%	33,960
09/25/2026	64.53	66.81	63.97	65.63	+3.76%	58,237
09/24/2026	62.48	66.10	61.56	63.25	+0.65%	82,503
09/23/2026	65.00	65.00	59.43	62.84	-2.27%	86,731
09/23/2026	$1.15 Earnings
09/22/2026	64.30	65.98	63.71	64.30	+0.96%	30,312
09/21/2026	64.40	65.94	63.56	63.69	-1.56%	20,552
09/18/2026	63.47	65.97	62.51	64.70	+0.94%	89,542
09/18/2026	$1.00 Dividend
09/17/2026	62.89	64.10	62.23	64.10	+3.04%	22,007
09/16/2026	63.02	63.94	61.82	62.21	-1.00%	36,258
09/15/2026	63.09	63.51	62.29	62.84	+0.31%	19,205
09/14/2026	62.09	63.66	62.09	62.64	-0.11%	22,671
09/11/2026	62.77	63.97	62.39	62.71	+1.10%	13,991
09/10/2026	61.63	62.99	61.51	62.03	+1.43%	21,998
09/09/2026	62.03	62.49	61.16	61.16	-1.55%	37,942
09/08/2026	62.65	63.35	62.12	62.12	-0.41%	13,305
09/04/2026	61.58	62.78	61.58	62.38	+1.26%	21,868
09/03/2026	61.49	61.83	60.87	61.60	+0.90%	15,463
09/02/2026	61.26	61.74	61.05	61.05	-0.35%	25,274
09/01/2026	61.54	61.79	60.82	61.26	-0.62%	25,592
08/31/2026	61.25	61.88	60.77	61.65	+0.68%	38,362
08/28/2026	62.53	63.51	61.23	61.23	-1.77%	19,072
08/27/2026	62.21	63.32	62.21	62.34	+0.59%	11,754
08/26/2026	60.70	62.43	60.70	61.97	+1.37%	24,728
08/25/2026	62.50	63.14	61.14	61.14	-1.57%	25,763
08/24/2026	63.52	63.69	61.63	62.11	-2.62%	31,272
08/21/2026	61.68	64.02	61.68	63.78	+3.96%	21,125
08/20/2026	63.51	64.40	60.56	61.35	-3.54%	35,069
08/19/2026	64.40	64.40	63.51	63.61	-0.54%	22,009
08/18/2026	64.44	64.69	63.03	63.95	+1.12%	25,124
08/17/2026	63.76	64.79	63.12	63.24	+0.22%	25,035
08/14/2026	63.76	65.58	63.06	63.11	-0.57%	28,196
08/13/2026	64.00	64.85	63.04	63.47	-0.82%	30,389
08/12/2026	63.68	64.99	63.31	63.99	+1.88%	36,350
08/11/2026	61.10	63.54	60.30	62.81	+3.02%	27,972
08/10/2026	61.90	62.38	60.70	60.97	-0.99%	46,126
08/07/2026	61.80	62.57	60.78	61.58	+0.61%	26,690
08/06/2026	61.52	61.80	60.28	61.21	+1.27%	24,770
08/05/2026	60.09	61.80	59.17	60.44	+0.39%	40,607
08/04/2026	59.57	61.86	59.57	60.20	+1.21%	41,341
08/03/2026	58.15	61.32	58.15	59.48	+2.10%	50,767
07/31/2026	58.25	59.27	58.00	58.26	+1.32%	36,586
07/30/2026	56.23	58.02	56.23	57.50	+2.82%	30,072
07/29/2026	57.30	58.39	55.23	55.93	-2.30%	54,393
07/28/2026	56.74	57.76	55.83	57.25	+0.05%	43,863
07/27/2026	57.11	57.62	55.88	57.22	+1.36%	50,089
07/24/2026	59.17	59.17	56.31	56.45	-0.43%	26,892
07/23/2026	58.78	59.97	55.93	56.70	-3.11%	53,958
07/22/2026	57.97	58.69	57.00	58.52	+1.19%	44,155
07/21/2026	55.44	59.02	55.44	57.83	+3.82%	173,381
07/20/2026	57.21	58.18	55.49	55.70	-1.31%	71,195
07/17/2026	55.83	58.59	54.94	56.44	+0.56%	43,798
07/16/2026	56.58	57.90	55.63	56.12	+0.88%	50,516
07/15/2026	57.24	58.98	55.63	55.63	-2.89%	218,403
07/14/2026	55.75	58.26	55.44	57.29	+4.32%	201,777
07/13/2026	58.49	58.49	54.45	54.91	-6.93%	86,000
07/10/2026	60.51	60.51	58.49	59.00	-2.57%	26,698
07/09/2026	59.42	61.53	58.91	60.56	+3.61%	73,976
07/08/2026	59.29	60.28	58.45	58.45	-1.93%	30,845
07/07/2026	64.22	64.74	59.11	59.60	-7.03%	56,774
07/06/2026	64.04	66.85	63.72	64.11	+0.22%	57,783
07/02/2026	65.42	65.67	63.15	63.97	-0.81%	24,558
07/01/2026	63.02	65.75	63.02	64.49	-2.75%	32,172
06/30/2026	64.16	66.98	62.77	66.32	+1.31%	29,154
06/29/2026	66.22	66.22	62.32	65.46	-0.95%	46,975
06/26/2026	64.59	66.45	62.11	66.09	+1.60%	319,003
06/25/2026	63.15	66.58	63.15	65.05	+3.53%	30,471
06/24/2026	64.18	64.99	61.69	62.83	-3.32%	26,255
06/23/2026	64.83	66.47	64.30	64.99	-1.64%	26,883
06/22/2026	60.20	68.90	60.20	66.07	+10.05%	112,433
06/18/2026	59.32	61.40	58.65	60.03	+2.66%	22,227
06/17/2026	58.63	59.59	58.48	58.48	-1.87%	13,079
06/16/2026	58.96	61.27	57.45	59.59	+1.29%	45,380
06/15/2026	58.58	59.99	58.58	58.83	+1.25%	15,054
06/15/2026	$0.25 Dividend
06/12/2026	58.50	60.17	58.10	58.10	-1.71%	15,912
06/11/2026	56.88	59.66	56.88	59.11	+4.07%	27,271
06/10/2026	56.38	57.18	55.18	56.80	+3.11%	18,697
06/09/2026	55.52	57.13	55.07	55.08	+1.02%	27,165
06/08/2026	54.64	56.03	53.93	54.52	+0.60%	20,720
06/05/2026	55.16	56.20	53.00	54.20	-0.66%	31,514
06/04/2026	54.42	56.38	53.90	54.56	-0.18%	27,232
06/03/2026	56.63	57.24	54.55	54.66	-3.63%	18,552
06/02/2026	56.33	58.39	56.33	56.72	+0.42%	13,486
06/01/2026	56.39	57.84	55.90	56.49	-0.59%	28,514
05/29/2026	57.98	57.98	56.27	56.82	-2.83%	18,211
05/28/2026	57.66	59.12	57.05	58.48	+0.37%	32,213
05/27/2026	57.84	59.41	55.90	58.26	+1.92%	30,136
05/26/2026	57.29	59.93	55.89	57.16	+1.22%	51,124
05/22/2026	56.50	57.66	55.69	56.48	+0.02%	34,242
05/21/2026	54.66	56.63	53.93	56.47	+2.16%	38,827
05/20/2026	57.86	59.04	54.31	55.27	-6.49%	79,424
05/19/2026	58.82	60.47	56.87	59.10	+0.15%	76,325
05/18/2026	66.04	66.14	57.74	59.02	-10.43%	131,276
05/15/2026	69.12	69.12	64.09	65.89	-4.68%	37,927