Espey Mfg & Electronics Corp (ESP) Historical Stock Data
29.48 ↑0.54 (1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESP is down -0.02% a day on average. There have been 16 days where Espey Mfg & Electronics Corp closed green and 14 days where ESP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 28.87 | 29.48 | ↑$0.61 (2.11%) | 28.72 | 31.17 | 41.53K |
| 2024-11-21 | 30.16 | 28.94 | ↓$1.22 (-4.05%) | 28.30 | 30.35 | 71.18K |
| 2024-11-20 | 29.99 | 29.65 | ↓$0.34 (-1.13%) | 28.75 | 29.99 | 33.87K |
| 2024-11-19 | 29.43 | 30.01 | ↑$0.58 (1.97%) | 29.43 | 31.86 | 57.93K |
| 2024-11-18 | 29.25 | 29.90 | ↑$0.65 (2.22%) | 27.27 | 29.90 | 110.49K |
| 2024-11-15 | 29.61 | 29.63 | ↑$0.02 (0.07%) | 28.09 | 30.13 | 47.08K |
| 2024-11-14 | 31.33 | 30.14 | ↓$1.19 (-3.80%) | 29.64 | 32.00 | 37.41K |
| 2024-11-13 | 30.67 | 31.01 | ↑$0.34 (1.11%) | 30.42 | 32.00 | 28.59K |
| 2024-11-12 | 30.98 | 30.96 | ↓$0.02 (-0.06%) | 29.75 | 31.80 | 75.85K |
| 2024-11-11 | 32.00 | 31.85 | ↓$0.15 (-0.47%) | 30.88 | 32.00 | 39.86K |
| 2024-11-08 | 31.79 | 31.98 | ↑$0.19 (0.60%) | 31.63 | 32.81 | 17.61K |
| 2024-11-07 | 31.94 | 31.63 | ↓$0.31 (-0.97%) | 31.63 | 32.63 | 34.50K |
| 2024-11-06 | 32.55 | 32.20 | ↓$0.35 (-1.08%) | 31.66 | 33.00 | 32.34K |
| 2024-11-05 | 32.90 | 32.75 | ↓$0.15 (-0.46%) | 32.26 | 32.90 | 15.65K |
| 2024-11-04 | 31.64 | 32.80 | ↑$1.16 (3.67%) | 31.64 | 32.90 | 29.78K |
| 2024-11-01 | 31.40 | 31.50 | ↑$0.10 (0.32%) | 30.88 | 31.53 | 5.51K |
| 2024-10-31 | 30.27 | 31.30 | ↑$1.03 (3.40%) | 30.02 | 31.32 | 28.22K |
| 2024-10-30 | 30.34 | 30.35 | ↑$0.01 (0.03%) | 30.34 | 31.00 | 4.46K |
| 2024-10-29 | 30.81 | 30.67 | ↓$0.14 (-0.45%) | 30.17 | 31.10 | 18.30K |
| 2024-10-28 | 30.90 | 31.24 | ↑$0.34 (1.10%) | 30.58 | 31.36 | 11.40K |
| 2024-10-25 | 31.10 | 31.00 | ↓$0.10 (-0.32%) | 30.79 | 31.10 | 4.45K |
| 2024-10-24 | 30.96 | 31.20 | ↑$0.24 (0.78%) | 30.88 | 32.00 | 11.78K |
| 2024-10-23 | 30.60 | 31.03 | ↑$0.43 (1.41%) | 30.60 | 31.16 | 5.37K |
| 2024-10-22 | 30.10 | 30.99 | ↑$0.89 (2.96%) | 30.10 | 30.99 | 7.31K |
| 2024-10-21 | 31.62 | 30.32 | ↓$1.30 (-4.11%) | 30.32 | 31.66 | 15.94K |
| 2024-10-18 | 30.67 | 31.00 | ↑$0.33 (1.08%) | 30.21 | 31.07 | 11.64K |
| 2024-10-17 | 30.50 | 30.68 | ↑$0.18 (0.59%) | 29.79 | 30.68 | 11.27K |
| 2024-10-16 | 31.14 | 30.36 | ↓$0.78 (-2.50%) | 30.23 | 31.41 | 8.16K |
| 2024-10-15 | 32.20 | 30.82 | ↓$1.38 (-4.29%) | 30.82 | 32.20 | 11.71K |
| 2024-10-14 | 32.00 | 31.87 | ↓$0.13 (-0.41%) | 31.09 | 32.90 | 41.28K |
Create an account or log in to view more rows.
$ESP must buyyy
$ESP hows short doing? Keep short pls
we need your money.
$ESP is going to have a run next month
$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