Espey Mfg & Electronics Corp (ESP) Historical Stock Data
28.92 ↓0.45 (-1.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESP is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 29.67 | 28.92 | ↓$0.75 (-2.53%) | 28.92 | 29.67 | 10.31K |
| 2025-01-02 | 29.86 | 29.37 | ↓$0.49 (-1.64%) | 29.30 | 30.29 | 17.63K |
| 2024-12-31 | 29.97 | 30.15 | ↑$0.18 (0.60%) | 29.50 | 30.66 | 18.49K |
| 2024-12-30 | 30.04 | 30.25 | ↑$0.21 (0.70%) | 29.17 | 30.50 | 35.27K |
| 2024-12-27 | 30.00 | 30.78 | ↑$0.77 (2.58%) | 29.40 | 31.75 | 44.38K |
| 2024-12-26 | 28.66 | 30.02 | ↑$1.36 (4.75%) | 28.66 | 31.00 | 27.66K |
| 2024-12-24 | 28.40 | 28.74 | ↑$0.34 (1.21%) | 27.60 | 28.74 | 16.89K |
| 2024-12-23 | 27.56 | 27.90 | ↑$0.34 (1.23%) | 27.00 | 28.20 | 29.96K |
| 2024-12-20 | 27.44 | 27.76 | ↑$0.32 (1.17%) | 27.44 | 28.83 | 14.29K |
| 2024-12-19 | 27.50 | 28.08 | ↑$0.58 (2.11%) | 27.44 | 28.08 | 18.15K |
| 2024-12-18 | 28.04 | 27.42 | ↓$0.62 (-2.21%) | 27.42 | 28.04 | 14.30K |
| 2024-12-17 | 27.77 | 27.71 | ↓$0.06 (-0.22%) | 27.56 | 28.10 | 12.07K |
| 2024-12-16 | 28.54 | 27.94 | ↓$0.60 (-2.10%) | 27.70 | 29.47 | 14.35K |
| 2024-12-13 | 28.60 | 28.52 | ↓$0.08 (-0.28%) | 26.38 | 29.09 | 47.60K |
| 2024-12-12 | 29.11 | 28.57 | ↓$0.54 (-1.86%) | 28.57 | 29.50 | 11.09K |
| 2024-12-11 | 28.87 | 29.12 | ↑$0.25 (0.87%) | 28.86 | 29.50 | 14.71K |
| 2024-12-10 | 28.96 | 28.96 | ↑$0.00 (0.00%) | 28.94 | 29.55 | 15.11K |
| 2024-12-09 | 29.92 | 29.35 | ↓$0.57 (-1.91%) | 28.85 | 29.92 | 19.95K |
| 2024-12-06 | 29.97 | 29.87 | ↓$0.10 (-0.33%) | 29.54 | 30.52 | 18.60K |
| 2024-12-05 | 30.02 | 29.66 | ↓$0.36 (-1.20%) | 29.50 | 30.40 | 19.23K |
| 2024-12-04 | 29.78 | 30.32 | ↑$0.54 (1.81%) | 29.51 | 30.75 | 27.22K |
| 2024-12-03 | 29.10 | 29.75 | ↑$0.65 (2.23%) | 28.40 | 29.83 | 31.32K |
| 2024-12-02 | 30.24 | 28.68 | ↓$1.56 (-5.16%) | 28.68 | 30.41 | 29.65K |
| 2024-11-29 | 30.00 | 30.18 | ↑$0.18 (0.60%) | 30.00 | 30.66 | 7.84K |
| 2024-11-27 | 30.50 | 30.02 | ↓$0.48 (-1.57%) | 29.80 | 30.59 | 10.07K |
| 2024-11-26 | 28.80 | 30.39 | ↑$1.59 (5.52%) | 28.71 | 30.59 | 37.43K |
| 2024-11-25 | 30.12 | 28.82 | ↓$1.30 (-4.32%) | 28.82 | 31.10 | 43.58K |
| 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 |
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