ESP | Espey Mfg.&Elect | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Espey Mfg.&Elect (ESP)

NYSE

$64.11+$0.42 (+0.66%)

Price as of Sep 11, 2026 7:30 PM EDT

$188.7M
Market Cap
25.80%
1-Year Change
Electrical Equipment & Parts
Industry

1 Month
-0.16%

Low Price$62.00

High Price$64.95
3 Months
+6.09%

Low Price$55.77

High Price$67.35
1 Year
+25.80%

Low Price$35.90

High Price$71.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	63.75	64.96	63.36	63.69	+1.10%	13,991
09/10/2026	62.59	63.97	62.47	63.00	+1.43%	21,998
09/09/2026	63.00	63.46	62.11	62.11	-1.55%	37,942
09/08/2026	63.63	64.34	63.09	63.09	-0.41%	13,305
09/04/2026	62.54	63.76	62.54	63.35	+1.26%	21,868
09/03/2026	62.45	62.79	61.82	62.56	+0.90%	15,463
09/02/2026	62.22	62.70	62.00	62.00	-0.35%	25,274
09/01/2026	62.50	62.75	61.77	62.22	-0.62%	25,592
08/31/2026	62.21	62.85	61.72	62.61	+0.68%	38,362
08/28/2026	63.51	64.50	62.19	62.19	-1.77%	19,072
08/27/2026	63.18	64.31	63.18	63.31	+0.59%	11,754
08/26/2026	61.65	63.40	61.65	62.94	+1.37%	24,728
08/25/2026	63.47	64.12	62.09	62.09	-1.57%	25,763
08/24/2026	64.51	64.68	62.59	63.08	-2.62%	31,272
08/21/2026	62.64	65.02	62.64	64.78	+3.96%	21,125
08/20/2026	64.50	65.40	61.50	62.31	-3.54%	35,069
08/19/2026	65.40	65.40	64.50	64.60	-0.54%	22,009
08/18/2026	65.45	65.70	64.01	64.95	+1.12%	25,124
08/17/2026	64.75	65.80	64.10	64.23	+0.22%	25,035
08/14/2026	64.75	66.60	64.05	64.09	-0.57%	28,196
08/13/2026	65.00	65.86	64.02	64.46	-0.82%	30,389
08/12/2026	64.67	66.00	64.30	64.99	+1.88%	36,350
08/11/2026	62.05	64.53	61.24	63.79	+3.02%	27,972
08/10/2026	62.87	63.35	61.65	61.92	-0.99%	46,126
08/07/2026	62.76	63.55	61.73	62.54	+0.61%	26,690
08/06/2026	62.48	62.76	61.22	62.16	+1.27%	24,770
08/05/2026	61.03	62.76	60.09	61.38	+0.39%	40,607
08/04/2026	60.50	62.82	60.50	61.14	+1.21%	41,341
08/03/2026	59.06	62.28	59.06	60.41	+2.10%	50,767
07/31/2026	59.16	60.20	58.90	59.17	+1.32%	36,586
07/30/2026	57.11	58.93	57.11	58.40	+2.82%	30,072
07/29/2026	58.19	59.30	56.09	56.80	-2.30%	54,393
07/28/2026	57.63	58.67	56.70	58.14	+0.05%	43,863
07/27/2026	58.00	58.52	56.75	58.11	+1.36%	50,089
07/24/2026	60.09	60.09	57.19	57.33	-0.43%	26,892
07/23/2026	59.70	60.91	56.80	57.58	-3.11%	53,958
07/22/2026	58.87	59.61	57.89	59.43	+1.19%	44,155
07/21/2026	56.30	59.94	56.30	58.73	+3.82%	173,381
07/20/2026	58.10	59.09	56.36	56.57	-1.31%	71,195
07/17/2026	56.70	59.50	55.80	57.32	+0.56%	43,798
07/16/2026	57.46	58.80	56.50	57.00	+0.88%	50,516
07/15/2026	58.13	59.90	56.50	56.50	-2.89%	218,403
07/14/2026	56.62	59.17	56.30	58.18	+4.32%	201,777
07/13/2026	59.40	59.40	55.30	55.77	-6.93%	86,000
07/10/2026	61.45	61.45	59.40	59.92	-2.57%	26,698
07/09/2026	60.35	62.49	59.83	61.50	+3.61%	73,976
07/08/2026	60.21	61.22	59.36	59.36	-1.93%	30,845
07/07/2026	65.22	65.75	60.03	60.53	-7.03%	56,774
07/06/2026	65.04	67.89	64.71	65.11	+0.22%	57,783
07/02/2026	66.44	66.70	64.14	64.97	-0.81%	24,558
07/01/2026	64.00	66.78	64.00	65.50	-2.75%	32,172
06/30/2026	65.16	68.02	63.75	67.35	+1.31%	29,154
06/29/2026	67.25	67.25	63.29	66.48	-0.95%	46,975
06/26/2026	65.60	67.49	63.08	67.12	+1.60%	319,003
06/25/2026	64.14	67.62	64.14	66.06	+3.53%	30,471
06/24/2026	65.18	66.00	62.65	63.81	-3.32%	26,255
06/23/2026	65.84	67.51	65.30	66.00	-1.64%	26,883
06/22/2026	61.14	69.97	61.14	67.10	+10.05%	112,433
06/18/2026	60.25	62.36	59.56	60.97	+2.66%	22,227
06/17/2026	59.54	60.52	59.39	59.39	-1.87%	13,079
06/16/2026	59.88	62.23	58.35	60.52	+1.29%	45,380
06/15/2026	59.49	60.93	59.49	59.75	+1.25%	15,054
06/15/2026	$0.25 Dividend
06/12/2026	59.41	61.11	59.01	59.01	-1.71%	15,912
06/11/2026	57.77	60.59	57.77	60.04	+4.07%	27,271
06/10/2026	57.26	58.07	56.04	57.69	+3.11%	18,697
06/09/2026	56.38	58.02	55.93	55.94	+1.02%	27,165
06/08/2026	55.49	56.91	54.77	55.38	+0.60%	20,720
06/05/2026	56.02	57.08	53.82	55.05	-0.66%	31,514
06/04/2026	55.27	57.26	54.74	55.42	-0.18%	27,232
06/03/2026	57.52	58.13	55.41	55.51	-3.63%	18,552
06/02/2026	57.21	59.30	57.21	57.61	+0.42%	13,486
06/01/2026	57.27	58.74	56.77	57.37	-0.59%	28,514
05/29/2026	58.88	58.88	57.15	57.71	-2.83%	18,211
05/28/2026	58.56	60.05	57.94	59.39	+0.37%	32,213
05/27/2026	58.74	60.33	56.77	59.17	+1.92%	30,136
05/26/2026	58.18	60.86	56.76	58.05	+1.22%	51,124
05/22/2026	57.38	58.56	56.56	57.36	+0.02%	34,242
05/21/2026	55.51	57.52	54.77	57.35	+2.16%	38,827
05/20/2026	58.76	59.97	55.15	56.13	-6.49%	79,424
05/19/2026	59.74	61.41	57.76	60.03	+0.15%	76,325
05/18/2026	67.07	67.18	58.64	59.94	-10.43%	131,276
05/15/2026	70.20	70.20	65.09	66.92	-4.68%	37,927
05/14/2026	69.84	71.99	68.19	70.20	+0.23%	165,017
05/13/2026	72.69	74.45	70.04	70.04	-2.60%	57,808
05/12/2026	68.72	71.92	67.24	71.92	+1.96%	42,583
05/12/2026	$0.99 Earnings
05/11/2026	71.44	72.47	69.22	70.53	-0.42%	31,713
05/08/2026	69.70	71.67	67.41	70.83	+1.27%	47,606
05/07/2026	70.20	70.93	66.93	69.94	-0.52%	20,860
05/06/2026	69.84	71.50	68.72	70.31	+0.67%	35,511
05/05/2026	69.70	71.56	69.16	69.84	+1.98%	16,412
05/04/2026	69.95	71.54	68.49	68.49	-3.13%	29,443
05/01/2026	70.70	70.95	68.99	70.70	+0.16%	17,550
04/30/2026	67.64	71.55	67.62	70.59	+6.44%	30,082
04/29/2026	69.21	69.21	66.32	66.32	-4.39%	19,231
04/28/2026	71.10	71.39	66.82	69.37	-1.61%	25,612
04/27/2026	69.25	71.33	69.01	70.50	+3.19%	20,487
04/24/2026	70.89	71.70	68.32	68.32	-4.15%	18,922
04/23/2026	72.15	72.69	69.70	71.28	+0.25%	24,406