5 DAY PERFORMANCE
-2.96%
1 MONTH PERFORMANCE
+10.15%
3 MONTH PERFORMANCE
+6.01%
6 MONTH PERFORMANCE
-4.19%
YEAR-TO-DATE PERFORMANCE
+0.10%
1 YEAR PERFORMANCE
+20.77%
Espey Mfg. & Electronics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $30.37 | $30.31 (-0.2%) | $30.69 | $30.18 | 2,166 | $79.00 M |
| 04/30/2025 | $30.73 | $30.76 (0.1%) | $31.24 | $30.73 | 7,000 | $79.46 M |
| 04/29/2025 | $30.26 | $31.15 (2.94%) | $31.40 | $30.04 | 20,340 | $80.47 M |
| 04/28/2025 | $31.12 | $30.40 (-2.31%) | $31.25 | $30.00 | 18,200 | $78.53 M |
| 04/25/2025 | $30.57 | $31.10 (1.73%) | $31.21 | $30.42 | 18,000 | $80.34 M |
| 04/24/2025 | $30.65 | $31.10 (1.47%) | $31.10 | $30.34 | 19,800 | $80.34 M |
| 04/23/2025 | $29.84 | $30.81 (3.25%) | $30.81 | $29.63 | 15,445 | $79.59 M |
| 04/22/2025 | $30.00 | $29.09 (-3.03%) | $30.00 | $29.09 | 3,800 | $75.15 M |
| 04/21/2025 | $29.30 | $29.39 (0.31%) | $30.00 | $29.12 | 8,100 | $75.92 M |
| 04/17/2025 | $30.33 | $29.12 (-3.99%) | $30.46 | $28.86 | 15,125 | $75.23 M |
| 04/16/2025 | $28.76 | $30.28 (5.29%) | $30.28 | $28.69 | 17,009 | $78.22 M |
| 04/15/2025 | $28.55 | $29.23 (2.38%) | $29.50 | $28.55 | 5,723 | $75.51 M |
| 04/14/2025 | $29.09 | $28.66 (-1.48%) | $29.25 | $28.07 | 19,900 | $74.04 M |
| 04/11/2025 | $26.30 | $28.37 (7.87%) | $29.44 | $26.30 | 65,904 | $73.29 M |
| 04/10/2025 | $25.76 | $25.57 (-0.74%) | $26.24 | $25.04 | 17,446 | $66.06 M |
| 04/09/2025 | $24.85 | $26.02 (4.71%) | $26.68 | $24.85 | 11,900 | $67.22 M |
| 04/08/2025 | $25.83 | $25.00 (-3.21%) | $26.41 | $25.00 | 17,700 | $64.58 M |
| 04/07/2025 | $25.56 | $25.29 (-1.06%) | $25.96 | $25.02 | 8,546 | $65.33 M |
| 04/04/2025 | $26.13 | $26.07 (-0.23%) | $26.93 | $25.52 | 13,600 | $67.35 M |
| 04/03/2025 | $27.49 | $27.17 (-1.16%) | $27.62 | $27.17 | 26,931 | $70.19 M |
| 04/02/2025 | $27.50 | $27.53 (0.11%) | $28.00 | $27.50 | 10,200 | $71.12 M |
| 04/01/2025 | $27.40 | $27.40 (0%) | $27.68 | $27.10 | 3,600 | $70.78 M |
| 03/31/2025 | $26.63 | $27.13 (1.88%) | $27.58 | $26.50 | 8,300 | $70.09 M |
| 03/28/2025 | $27.75 | $27.28 (-1.69%) | $27.75 | $27.02 | 20,100 | $70.47 M |
| 03/27/2025 | $27.18 | $27.63 (1.66%) | $27.65 | $27.00 | 14,000 | $71.38 M |
| 03/26/2025 | $26.85 | $26.89 (0.15%) | $27.28 | $26.85 | 9,500 | $69.47 M |
| 03/25/2025 | $26.63 | $26.75 (0.45%) | $26.90 | $26.63 | 4,815 | $69.10 M |
| 03/24/2025 | $26.95 | $26.68 (-1%) | $26.95 | $26.65 | 13,316 | $68.92 M |
| 03/21/2025 | $26.50 | $26.68 (0.68%) | $26.80 | $26.25 | 18,700 | $68.92 M |
| 03/20/2025 | $26.77 | $26.65 (-0.45%) | $26.81 | $26.49 | 12,200 | $68.85 M |
| 03/19/2025 | $26.86 | $26.50 (-1.34%) | $26.94 | $26.41 | 24,315 | $68.46 M |
| 03/18/2025 | $26.95 | $26.48 (-1.74%) | $26.99 | $25.84 | 11,729 | $68.41 M |
| 03/17/2025 | $27.00 | $26.50 (-1.85%) | $27.09 | $26.50 | 14,700 | $68.46 M |
| 03/14/2025 | $26.69 | $26.95 (0.97%) | $26.95 | $26.39 | 2,336 | $69.62 M |
| 03/13/2025 | $26.69 | $26.53 (-0.6%) | $26.69 | $26.04 | 9,100 | $68.54 M |
| 03/12/2025 | $26.25 | $26.75 (1.9%) | $26.77 | $26.20 | 23,104 | $69.10 M |
| 03/11/2025 | $25.83 | $26.18 (1.36%) | $26.36 | $25.16 | 47,000 | $67.63 M |
| 03/10/2025 | $25.96 | $25.42 (-2.08%) | $26.23 | $25.18 | 13,125 | $65.67 M |
| 03/07/2025 | $26.50 | $26.00 (-1.89%) | $26.95 | $26.00 | 13,408 | $67.17 M |
| 03/06/2025 | $25.96 | $26.21 (0.96%) | $26.21 | $25.72 | 3,100 | $67.71 M |
| 03/05/2025 | $26.20 | $25.86 (-1.3%) | $26.24 | $25.86 | 3,100 | $66.80 M |
| 03/04/2025 | $26.33 | $25.70 (-2.39%) | $26.33 | $25.66 | 5,300 | $66.39 M |
| 03/03/2025 | $26.58 | $26.25 (-1.24%) | $26.79 | $26.11 | 8,800 | $67.81 M |
| 02/28/2025 | $26.91 | $26.82 (-0.33%) | $27.20 | $26.35 | 12,127 | $69.28 M |
| 02/27/2025 | $27.14 | $26.99 (-0.55%) | $27.27 | $26.75 | 4,900 | $69.72 M |
| 02/26/2025 | $26.67 | $27.41 (2.77%) | $28.12 | $26.37 | 11,919 | $70.81 M |
| 02/25/2025 | $26.00 | $26.02 (0.08%) | $26.53 | $26.00 | 8,600 | $67.22 M |
| 02/24/2025 | $28.20 | $26.10 (-7.45%) | $28.20 | $26.00 | 11,123 | $67.42 M |
| 02/21/2025 | $28.45 | $28.15 (-1.05%) | $28.45 | $27.92 | 3,228 | $72.72 M |
| 02/20/2025 | $28.34 | $28.40 (0.21%) | $28.50 | $28.10 | 5,620 | $73.37 M |
| 02/19/2025 | $28.28 | $28.34 (0.21%) | $28.58 | $28.10 | 5,338 | $73.21 M |
| 02/18/2025 | $25.75 | $27.96 (8.58%) | $28.64 | $25.75 | 24,708 | $72.23 M |
| 02/14/2025 | $26.43 | $25.75 (-2.57%) | $27.37 | $25.75 | 28,228 | $66.52 M |
| 02/13/2025 | $25.40 | $26.73 (5.24%) | $26.88 | $25.40 | 64,200 | $69.05 M |
| 02/12/2025 | $26.57 | $26.66 (0.34%) | $27.00 | $26.42 | 35,900 | $68.87 M |
| 02/11/2025 | $27.24 | $27.00 (-0.88%) | $28.00 | $26.95 | 10,701 | $69.75 M |
| 02/10/2025 | $28.30 | $27.53 (-2.72%) | $28.60 | $27.53 | 14,430 | $71.12 M |
| 02/07/2025 | $28.27 | $28.49 (0.78%) | $28.60 | $28.08 | 7,300 | $73.60 M |
| 02/06/2025 | $28.99 | $28.71 (-0.97%) | $29.30 | $28.16 | 11,700 | $74.17 M |
| 02/05/2025 | $28.67 | $28.99 (1.12%) | $28.99 | $28.38 | 5,000 | $74.89 M |
| 02/04/2025 | $28.30 | $28.27 (-0.11%) | $29.00 | $28.27 | 5,600 | $73.03 M |
| 02/03/2025 | $27.82 | $28.74 (3.31%) | $28.98 | $27.68 | 8,600 | $74.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
