5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
-1.93%
3 MONTH PERFORMANCE
-9.25%
6 MONTH PERFORMANCE
+29.01%
YEAR-TO-DATE PERFORMANCE
-7.23%
1 YEAR PERFORMANCE
+50.21%
Espey Mfg. & Electronics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $27.23 | $27.66 (1.58%) | $28.09 | $27.23 | 4,662 | $69.87 M |
| 01/13/2025 | $27.02 | $27.23 (0.78%) | $28.08 | $26.93 | 16,324 | $68.78 M |
| 01/10/2025 | $28.00 | $27.51 (-1.75%) | $28.00 | $26.90 | 6,700 | $69.49 M |
| 01/08/2025 | $28.07 | $27.68 (-1.39%) | $28.09 | $27.06 | 3,400 | $69.92 M |
| 01/07/2025 | $28.31 | $27.46 (-3%) | $28.65 | $27.30 | 9,200 | $69.36 M |
| 01/06/2025 | $28.90 | $28.31 (-2.04%) | $29.47 | $27.77 | 27,400 | $71.51 M |
| 01/03/2025 | $29.67 | $28.92 (-2.53%) | $29.67 | $28.92 | 10,312 | $73.05 M |
| 01/02/2025 | $29.86 | $29.37 (-1.64%) | $30.29 | $29.30 | 17,634 | $74.19 M |
| 12/31/2024 | $29.97 | $30.15 (0.6%) | $30.66 | $29.50 | 18,500 | $76.16 M |
| 12/30/2024 | $30.04 | $30.25 (0.7%) | $30.50 | $29.17 | 35,300 | $76.41 M |
| 12/27/2024 | $30.00 | $30.78 (2.6%) | $31.75 | $29.40 | 44,400 | $77.75 M |
| 12/26/2024 | $28.66 | $30.02 (4.75%) | $31.00 | $28.66 | 27,700 | $75.83 M |
| 12/24/2024 | $28.40 | $28.74 (1.2%) | $28.74 | $27.60 | 16,900 | $72.60 M |
| 12/23/2024 | $27.56 | $27.90 (1.23%) | $28.20 | $27.00 | 30,000 | $70.47 M |
| 12/20/2024 | $27.44 | $27.76 (1.17%) | $28.83 | $27.44 | 14,300 | $70.12 M |
| 12/19/2024 | $27.50 | $28.08 (2.11%) | $28.08 | $27.44 | 18,149 | $70.93 M |
| 12/18/2024 | $28.04 | $27.42 (-2.21%) | $28.04 | $27.42 | 14,300 | $69.26 M |
| 12/17/2024 | $27.77 | $27.71 (-0.22%) | $28.10 | $27.56 | 12,100 | $69.99 M |
| 12/16/2024 | $28.54 | $27.94 (-2.1%) | $29.47 | $27.70 | 14,346 | $70.57 M |
| 12/13/2024 | $28.60 | $28.52 (-0.28%) | $29.09 | $26.38 | 47,600 | $72.04 M |
| 12/12/2024 | $29.11 | $28.57 (-1.86%) | $29.50 | $28.57 | 11,100 | $72.17 M |
| 12/11/2024 | $28.87 | $29.12 (0.87%) | $29.50 | $28.86 | 14,710 | $73.56 M |
| 12/10/2024 | $28.96 | $28.96 (0%) | $29.55 | $28.94 | 15,110 | $73.15 M |
| 12/09/2024 | $29.92 | $29.35 (-1.91%) | $29.92 | $28.85 | 19,947 | $74.14 M |
| 12/06/2024 | $29.97 | $29.87 (-0.33%) | $30.52 | $29.54 | 18,600 | $75.45 M |
| 12/05/2024 | $30.02 | $29.66 (-1.2%) | $30.40 | $29.50 | 19,227 | $74.92 M |
| 12/04/2024 | $29.78 | $30.32 (1.81%) | $30.75 | $29.51 | 27,219 | $76.59 M |
| 12/03/2024 | $29.10 | $29.75 (2.23%) | $29.83 | $28.40 | 31,318 | $75.15 M |
| 12/02/2024 | $30.24 | $28.68 (-5.16%) | $30.41 | $28.68 | 29,649 | $72.44 M |
| 11/29/2024 | $30.00 | $30.18 (0.6%) | $30.66 | $30.00 | 7,837 | $76.23 M |
| 11/27/2024 | $30.50 | $30.02 (-1.57%) | $30.59 | $29.80 | 10,269 | $75.83 M |
| 11/26/2024 | $28.80 | $30.39 (5.52%) | $30.59 | $28.71 | 37,425 | $76.76 M |
| 11/25/2024 | $30.12 | $28.82 (-4.32%) | $31.10 | $28.82 | 43,600 | $72.80 M |
| 11/22/2024 | $28.87 | $29.48 (2.11%) | $31.17 | $28.72 | 41,534 | $74.46 M |
| 11/21/2024 | $30.16 | $28.94 (-4.05%) | $30.35 | $28.30 | 71,200 | $73.10 M |
| 11/20/2024 | $29.99 | $29.65 (-1.13%) | $29.99 | $28.75 | 33,900 | $74.89 M |
| 11/19/2024 | $29.43 | $30.01 (1.97%) | $31.86 | $29.43 | 57,929 | $75.80 M |
| 11/18/2024 | $29.25 | $29.90 (2.22%) | $29.90 | $27.27 | 110,500 | $75.53 M |
| 11/15/2024 | $29.61 | $29.63 (0.07%) | $30.13 | $28.09 | 47,100 | $74.84 M |
| 11/14/2024 | $31.33 | $30.14 (-3.8%) | $32.00 | $29.64 | 37,413 | $76.13 M |
| 11/13/2024 | $30.67 | $31.01 (1.11%) | $32.00 | $30.42 | 28,600 | $78.33 M |
| 11/12/2024 | $30.98 | $30.96 (-0.06%) | $31.80 | $29.75 | 75,846 | $78.20 M |
| 11/11/2024 | $32.00 | $31.85 (-0.47%) | $32.00 | $30.88 | 39,900 | $80.45 M |
| 11/08/2024 | $31.79 | $31.98 (0.6%) | $32.81 | $31.63 | 17,608 | $79.69 M |
| 11/07/2024 | $31.94 | $31.63 (-0.97%) | $32.63 | $31.63 | 34,504 | $78.82 M |
| 11/06/2024 | $32.55 | $32.20 (-1.08%) | $33.00 | $31.66 | 32,340 | $80.24 M |
| 11/05/2024 | $32.90 | $32.75 (-0.46%) | $32.90 | $32.26 | 15,648 | $81.61 M |
| 11/04/2024 | $31.64 | $32.80 (3.67%) | $32.90 | $31.64 | 29,780 | $81.73 M |
| 11/01/2024 | $31.40 | $31.50 (0.32%) | $31.53 | $30.88 | 5,514 | $78.50 M |
| 10/31/2024 | $30.27 | $31.30 (3.4%) | $31.32 | $30.02 | 28,224 | $78.00 M |
| 10/30/2024 | $30.34 | $30.35 (0.03%) | $31.00 | $30.34 | 4,500 | $75.63 M |
| 10/29/2024 | $30.81 | $30.67 (-0.45%) | $31.10 | $30.17 | 18,300 | $76.43 M |
| 10/28/2024 | $30.90 | $31.24 (1.1%) | $31.36 | $30.58 | 11,400 | $77.85 M |
| 10/25/2024 | $31.10 | $31.00 (-0.32%) | $31.10 | $30.79 | 4,446 | $77.25 M |
| 10/24/2024 | $30.96 | $31.20 (0.78%) | $32.00 | $30.88 | 11,800 | $77.75 M |
| 10/23/2024 | $30.60 | $31.03 (1.41%) | $31.16 | $30.60 | 5,400 | $77.32 M |
| 10/22/2024 | $30.10 | $30.99 (2.96%) | $30.99 | $30.10 | 7,313 | $77.22 M |
| 10/21/2024 | $31.62 | $30.32 (-4.11%) | $31.66 | $30.32 | 15,938 | $75.55 M |
| 10/18/2024 | $30.67 | $31.00 (1.08%) | $31.07 | $30.21 | 11,641 | $77.25 M |
| 10/17/2024 | $30.50 | $30.68 (0.59%) | $30.68 | $29.79 | 11,300 | $76.45 M |
| 10/16/2024 | $31.14 | $30.36 (-2.5%) | $31.41 | $30.23 | 8,200 | $75.65 M |
| 10/15/2024 | $32.20 | $30.82 (-4.29%) | $32.20 | $30.82 | 11,714 | $76.80 M |