5 DAY PERFORMANCE
+6.42%
1 MONTH PERFORMANCE
+11.41%
3 MONTH PERFORMANCE
-17.02%
6 MONTH PERFORMANCE
+9.82%
YEAR-TO-DATE PERFORMANCE
+37.94%
1 YEAR PERFORMANCE
+40.22%
Espey Mfg. & Electronics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $40.66 | $41.75 (2.68%) | $42.85 | $40.66 | 17.83 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 |
| 11/14/2025 | $37.89 | $38.14 (0.66%) | $38.50 | $37.47 | 13.72 K | $103.72 M |
| 11/13/2025 | $38.60 | $38.10 (-1.3%) | $38.60 | $37.76 | 12.95 K | $103.61 M |
| 11/12/2025 | $38.00 | $37.75 (-0.66%) | $38.60 | $37.10 | 12.34 K | $102.66 M |
| 11/11/2025 | $38.05 | $37.88 (-0.45%) | $38.05 | $37.12 | 20.73 K | $103.01 M |
| 11/10/2025 | $37.50 | $37.59 (0.24%) | $38.25 | $37.12 | 14.13 K | $102.22 M |
| 11/07/2025 | $38.00 | $37.57 (-1.13%) | $38.27 | $37.01 | 8.64 K | $97.35 M |
| 11/06/2025 | $37.44 | $37.20 (-0.64%) | $38.33 | $36.82 | 10.19 K | $96.39 M |
| 11/05/2025 | $37.65 | $37.33 (-0.85%) | $38.75 | $37.30 | 13.72 K | $96.72 M |
| 11/04/2025 | $38.96 | $38.38 (-1.49%) | $39.40 | $37.86 | 12.14 K | $99.44 M |
| 11/03/2025 | $38.00 | $39.40 (3.68%) | $39.82 | $37.65 | 25.30 K | $102.09 M |
| 10/31/2025 | $38.25 | $37.51 (-1.93%) | $38.53 | $37.19 | 29.01 K | $97.19 M |
| 10/30/2025 | $39.35 | $38.35 (-2.54%) | $39.35 | $37.51 | 12.74 K | $99.37 M |
| 10/29/2025 | $38.69 | $39.00 (0.8%) | $39.15 | $37.65 | 10.00 K | $101.05 M |
| 10/28/2025 | $38.27 | $37.77 (-1.31%) | $38.81 | $37.77 | 11.92 K | $97.86 M |
| 10/27/2025 | $39.47 | $38.68 (-2%) | $39.48 | $38.00 | 18.20 K | $100.22 M |
| 10/24/2025 | $38.00 | $38.98 (2.58%) | $39.21 | $38.00 | 7.00 K | $101.00 M |
| 10/23/2025 | $37.30 | $38.29 (2.65%) | $38.48 | $37.15 | 31.62 K | $99.21 M |
| 10/22/2025 | $36.87 | $37.35 (1.3%) | $37.73 | $36.50 | 18.14 K | $96.78 M |
| 10/21/2025 | $37.00 | $36.97 (-0.08%) | $38.18 | $36.50 | 19.30 K | $95.79 M |
| 10/20/2025 | $36.63 | $37.70 (2.92%) | $38.06 | $36.63 | 8.90 K | $97.68 M |
| 10/17/2025 | $36.45 | $36.42 (-0.08%) | $37.54 | $36.00 | 18.92 K | $94.37 M |
| 10/16/2025 | $38.51 | $36.50 (-5.22%) | $38.97 | $36.03 | 22.60 K | $94.57 M |
| 10/15/2025 | $37.00 | $38.50 (4.05%) | $39.19 | $37.00 | 36.60 K | $99.75 M |
| 10/14/2025 | $36.07 | $36.85 (2.16%) | $37.34 | $36.07 | 16.90 K | $95.48 M |
| 10/13/2025 | $38.02 | $36.79 (-3.24%) | $38.33 | $36.33 | 29.70 K | $95.32 M |
| 10/10/2025 | $38.92 | $38.18 (-1.9%) | $39.94 | $37.35 | 19.60 K | $98.93 M |
| 10/09/2025 | $38.50 | $38.51 (0.03%) | $39.52 | $38.50 | 25.80 K | $99.78 M |
| 10/08/2025 | $38.47 | $38.43 (-0.1%) | $38.99 | $38.29 | 19.55 K | $99.57 M |
| 10/07/2025 | $38.35 | $38.62 (0.7%) | $38.79 | $38.14 | 11.63 K | $100.07 M |
| 10/06/2025 | $39.25 | $38.00 (-3.18%) | $39.25 | $37.85 | 21.50 K | $98.46 M |
| 10/03/2025 | $39.33 | $39.00 (-0.84%) | $39.96 | $39.00 | 14.32 K | $101.05 M |
| 10/02/2025 | $39.61 | $39.59 (-0.05%) | $40.00 | $38.90 | 11.80 K | $102.58 M |
| 10/01/2025 | $39.69 | $39.72 (0.08%) | $40.06 | $38.90 | 23.10 K | $102.92 M |
| 09/30/2025 | $37.65 | $39.61 (5.21%) | $39.65 | $37.15 | 45.21 K | $102.63 M |
| 09/29/2025 | $39.00 | $38.55 (-1.15%) | $39.00 | $36.76 | 66.03 K | $99.88 M |
| 09/26/2025 | $38.50 | $39.20 (1.82%) | $40.24 | $37.90 | 37.01 K | $101.57 M |
| 09/25/2025 | $40.28 | $38.50 (-4.42%) | $41.03 | $38.40 | 35.97 K | $99.75 M |
| 09/24/2025 | $41.91 | $40.90 (-2.41%) | $41.91 | $39.65 | 42.00 K | $105.97 M |
| 09/23/2025 | $43.03 | $42.00 (-2.39%) | $43.59 | $41.30 | 53.45 K | $108.82 M |
| 09/22/2025 | $43.64 | $43.61 (-0.07%) | $44.67 | $41.00 | 67.23 K | $113.00 M |
| 09/19/2025 | $42.61 | $45.99 (7.93%) | $45.99 | $41.27 | 85.50 K | $119.16 M |
| 09/18/2025 | $45.73 | $44.60 (-2.47%) | $45.94 | $42.27 | 82.60 K | $115.56 M |
| 09/17/2025 | $49.50 | $45.29 (-8.51%) | $49.82 | $43.10 | 165.31 K | $117.35 M |
| 09/16/2025 | $52.46 | $51.71 (-1.43%) | $52.94 | $50.77 | 30.33 K | $133.98 M |
| 09/15/2025 | $52.60 | $52.46 (-0.27%) | $55.00 | $51.82 | 38.14 K | $135.93 M |
| 09/12/2025 | $49.95 | $52.54 (5.19%) | $52.54 | $49.80 | 41.17 K | $136.60 M |
| 09/11/2025 | $50.10 | $49.81 (-0.58%) | $51.00 | $49.20 | 30.30 K | $129.50 M |
| 09/10/2025 | $49.29 | $49.12 (-0.34%) | $51.00 | $48.80 | 30.81 K | $127.71 M |
| 09/09/2025 | $48.00 | $49.22 (2.54%) | $49.34 | $46.57 | 60.44 K | $127.97 M |
| 09/08/2025 | $49.67 | $47.95 (-3.46%) | $49.67 | $46.00 | 33.10 K | $124.67 M |
| 09/05/2025 | $49.72 | $50.12 (0.8%) | $51.75 | $48.96 | 16.52 K | $130.31 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.
