5 DAY PERFORMANCE
+13.41%
1 MONTH PERFORMANCE
+6.65%
3 MONTH PERFORMANCE
+49.49%
6 MONTH PERFORMANCE
+24.77%
YEAR-TO-DATE PERFORMANCE
+21.51%
1 YEAR PERFORMANCE
+122.41%
Espey Manufacturing & Electronics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $52.41 | $57.27 (9.27%) | $57.97 | $52.41 | 23.70 K | $156.43 M |
| 02/13/2026 | $49.52 | $52.41 (5.84%) | $52.41 | $48.80 | 36.20 K | $144.19 M |
| 02/12/2026 | $56.57 | $50.50 (-10.73%) | $56.57 | $49.62 | 31.80 K | $138.93 M |
| 02/11/2026 | $58.89 | $56.59 (-3.91%) | $60.64 | $51.46 | 56.79 K | $155.69 M |
| 02/10/2026 | $61.00 | $62.00 (1.64%) | $62.15 | $60.13 | 35.60 K | $170.57 M |
| 02/09/2026 | $56.58 | $60.14 (6.29%) | $60.80 | $56.55 | 50.23 K | $165.45 M |
| 02/06/2026 | $57.27 | $56.87 (-0.7%) | $58.01 | $55.87 | 19.32 K | $154.65 M |
| 02/05/2026 | $56.69 | $57.15 (0.81%) | $59.67 | $55.70 | 25.54 K | $155.41 M |
| 02/04/2026 | $56.20 | $57.00 (1.42%) | $57.18 | $55.00 | 25.50 K | $155.01 M |
| 02/03/2026 | $54.16 | $58.28 (7.61%) | $58.28 | $53.01 | 21.20 K | $158.49 M |
| 02/02/2026 | $52.00 | $53.73 (3.33%) | $54.50 | $51.89 | 9.74 K | $146.11 M |
| 01/30/2026 | $53.99 | $52.87 (-2.07%) | $55.15 | $52.63 | 12.20 K | $143.77 M |
| 01/29/2026 | $53.58 | $55.15 (2.93%) | $55.15 | $52.14 | 9.72 K | $149.97 M |
| 01/28/2026 | $53.80 | $54.00 (0.37%) | $55.00 | $52.61 | 12.30 K | $146.85 M |
| 01/27/2026 | $51.86 | $52.94 (2.08%) | $53.53 | $51.86 | 9.80 K | $143.96 M |
| 01/26/2026 | $55.00 | $53.10 (-3.45%) | $55.00 | $52.07 | 13.10 K | $144.40 M |
| 01/23/2026 | $54.72 | $54.60 (-0.22%) | $55.23 | $53.93 | 12.00 K | $148.48 M |
| 01/22/2026 | $53.75 | $53.90 (0.28%) | $56.10 | $52.51 | 29.10 K | $146.57 M |
| 01/21/2026 | $52.40 | $53.65 (2.39%) | $53.68 | $51.63 | 14.63 K | $145.90 M |
| 01/20/2026 | $53.19 | $52.08 (-2.09%) | $53.19 | $50.91 | 28.80 K | $141.63 M |
| 01/16/2026 | $52.57 | $53.70 (2.15%) | $54.25 | $51.94 | 20.54 K | $146.03 M |
| 01/15/2026 | $48.79 | $51.93 (6.44%) | $51.93 | $48.79 | 16.80 K | $141.22 M |
| 01/14/2026 | $48.10 | $48.61 (1.06%) | $49.14 | $48.05 | 9.74 K | $132.19 M |
| 01/13/2026 | $48.32 | $48.04 (-0.58%) | $48.95 | $47.16 | 14.50 K | $130.64 M |
| 01/12/2026 | $47.94 | $47.64 (-0.63%) | $48.59 | $47.36 | 37.91 K | $129.55 M |
| 01/09/2026 | $45.44 | $47.32 (4.14%) | $47.75 | $45.44 | 22.90 K | $128.68 M |
| 01/08/2026 | $46.68 | $45.70 (-2.1%) | $47.70 | $45.37 | 60.20 K | $124.28 M |
| 01/07/2026 | $47.51 | $46.75 (-1.6%) | $47.51 | $45.50 | 15.20 K | $127.13 M |
| 01/06/2026 | $47.03 | $44.79 (-4.76%) | $47.38 | $44.20 | 21.90 K | $121.80 M |
| 01/05/2026 | $47.50 | $46.94 (-1.18%) | $48.00 | $46.94 | 22.65 K | $127.65 M |
| 01/02/2026 | $47.13 | $46.89 (-0.51%) | $47.51 | $46.64 | 14.84 K | $127.51 M |
| 12/31/2025 | $47.49 | $47.13 (-0.76%) | $47.77 | $46.27 | 4.20 K | $128.16 M |
| 12/30/2025 | $46.71 | $46.95 (0.51%) | $47.38 | $46.33 | 11.20 K | $127.68 M |
| 12/29/2025 | $45.08 | $46.11 (2.28%) | $46.24 | $44.98 | 13.13 K | $125.39 M |
| 12/26/2025 | $46.02 | $45.35 (-1.46%) | $47.19 | $45.07 | 14.65 K | $123.32 M |
| 12/24/2025 | $45.91 | $46.20 (0.63%) | $46.20 | $45.40 | 4.62 K | $125.64 M |
| 12/23/2025 | $45.32 | $45.40 (0.18%) | $45.74 | $45.20 | 6.22 K | $123.46 M |
| 12/22/2025 | $45.03 | $45.32 (0.64%) | $46.45 | $44.27 | 20.00 K | $123.24 M |
| 12/19/2025 | $43.81 | $42.99 (-1.87%) | $44.01 | $42.38 | 22.43 K | $116.91 M |
| 12/18/2025 | $43.92 | $44.07 (0.34%) | $44.33 | $42.50 | 10.50 K | $119.84 M |
| 12/17/2025 | $43.04 | $43.00 (-0.09%) | $43.59 | $42.04 | 15.50 K | $116.93 M |
| 12/16/2025 | $44.50 | $42.96 (-3.46%) | $44.76 | $42.96 | 10.24 K | $116.82 M |
| 12/15/2025 | $44.82 | $44.58 (-0.54%) | $45.00 | $44.30 | 14.10 K | $121.23 M |
| 12/12/2025 | $44.14 | $43.45 (-1.56%) | $44.46 | $43.07 | 12.53 K | $118.16 M |
| 12/11/2025 | $43.00 | $44.00 (2.33%) | $44.00 | $42.50 | 21.60 K | $119.65 M |
| 12/10/2025 | $42.50 | $42.99 (1.15%) | $44.30 | $42.22 | 50.70 K | $116.91 M |
| 12/09/2025 | $41.30 | $41.97 (1.62%) | $43.46 | $41.30 | 17.50 K | $114.13 M |
| 12/08/2025 | $42.69 | $41.40 (-3.02%) | $43.30 | $41.40 | 9.74 K | $112.58 M |
| 12/05/2025 | $42.21 | $42.53 (0.76%) | $43.25 | $41.35 | 6.14 K | $115.66 M |
| 12/04/2025 | $40.66 | $41.75 (2.68%) | $42.85 | $40.66 | 18.43 K | $113.53 M |
| 12/03/2025 | $39.15 | $40.10 (2.43%) | $41.44 | $38.75 | 15.90 K | $109.05 M |
| 12/02/2025 | $38.83 | $39.15 (0.82%) | $40.80 | $38.75 | 28.90 K | $106.46 M |
| 12/01/2025 | $38.50 | $38.77 (0.7%) | $39.16 | $38.50 | 7.63 K | $105.43 M |
| 11/28/2025 | $39.29 | $39.08 (-0.53%) | $39.84 | $38.48 | 8.24 K | $106.27 M |
| 11/26/2025 | $38.59 | $38.68 (0.23%) | $39.78 | $38.39 | 13.21 K | $105.19 M |
| 11/25/2025 | $37.50 | $38.57 (2.85%) | $38.95 | $37.50 | 11.40 K | $104.89 M |
| 11/24/2025 | $37.87 | $37.50 (-0.98%) | $38.38 | $37.50 | 18.54 K | $101.98 M |
| 11/21/2025 | $38.54 | $38.00 (-1.4%) | $38.54 | $38.00 | 1.80 K | $103.34 M |
| 11/20/2025 | $38.89 | $38.84 (-0.13%) | $39.02 | $38.07 | 11.33 K | $105.62 M |
| 11/19/2025 | $39.05 | $38.65 (-1.02%) | $39.43 | $38.65 | 11.30 K | $105.10 M |
| 11/18/2025 | $38.31 | $38.62 (0.81%) | $39.19 | $37.12 | 17.30 K | $105.02 M |
| 11/17/2025 | $38.45 | $38.31 (-0.36%) | $39.45 | $38.21 | 20.41 K | $104.18 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.
