-
5 DAY PERFORMANCE
-2.28% -
1 MONTH PERFORMANCE
-1.14% -
3 MONTH PERFORMANCE
+49.95% -
6 MONTH PERFORMANCE
+23.37% -
YEAR-TO-DATE PERFORMANCE
+67.11% -
1 YEAR PERFORMANCE
+81.48%
Espey Mfg. & Electronics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $30.67 | $31.01 (1.11%) | $32.00 | $30.42 | 28,600 | $78.55 M |
| 11/12/2024 | $30.98 | $30.96 (-0.06%) | $31.80 | $29.75 | 75,846 | $78.10 M |
| 11/11/2024 | $32.00 | $31.85 (-0.47%) | $32.00 | $30.88 | 39,900 | $80.34 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 |
| 10/14/2024 | $32.00 | $31.87 (-0.41%) | $32.90 | $31.09 | 41,300 | $79.42 M |
| 10/11/2024 | $30.60 | $31.61 (3.3%) | $31.61 | $30.01 | 36,036 | $78.77 M |
| 10/10/2024 | $30.35 | $31.00 (2.14%) | $31.23 | $29.74 | 32,425 | $77.25 M |
| 10/09/2024 | $29.65 | $30.65 (3.37%) | $30.66 | $29.20 | 20,800 | $76.38 M |
| 10/08/2024 | $29.59 | $29.21 (-1.28%) | $29.70 | $28.86 | 22,900 | $72.79 M |
| 10/07/2024 | $30.26 | $29.50 (-2.51%) | $30.32 | $28.62 | 31,803 | $73.51 M |
| 10/04/2024 | $29.38 | $30.22 (2.86%) | $30.80 | $28.81 | 19,300 | $75.31 M |
| 10/03/2024 | $29.80 | $28.81 (-3.32%) | $29.80 | $28.71 | 10,600 | $71.79 M |
| 10/02/2024 | $29.39 | $30.24 (2.89%) | $30.25 | $28.86 | 43,000 | $75.36 M |
| 10/01/2024 | $30.99 | $28.86 (-6.87%) | $31.12 | $28.61 | 39,400 | $71.92 M |
| 09/30/2024 | $27.32 | $30.09 (10.14%) | $32.00 | $27.32 | 159,100 | $74.98 M |
| 09/27/2024 | $23.60 | $24.81 (5.13%) | $25.10 | $23.60 | 25,100 | $61.82 M |
| 09/26/2024 | $24.43 | $24.25 (-0.74%) | $24.80 | $23.01 | 7,039 | $60.43 M |
| 09/25/2024 | $24.18 | $23.61 (-2.36%) | $24.73 | $23.61 | 25,418 | $58.83 M |
| 09/24/2024 | $22.92 | $23.99 (4.67%) | $24.94 | $22.81 | 18,400 | $59.78 M |
| 09/23/2024 | $23.09 | $23.32 (1%) | $24.27 | $22.50 | 22,700 | $58.11 M |
| 09/20/2024 | $24.99 | $23.75 (-4.96%) | $25.65 | $23.75 | 39,436 | $59.18 M |
| 09/19/2024 | $24.85 | $25.45 (2.41%) | $25.70 | $24.85 | 20,400 | $63.42 M |
| 09/18/2024 | $24.80 | $24.63 (-0.69%) | $25.00 | $23.65 | 5,400 | $61.38 M |
| 09/17/2024 | $25.00 | $24.82 (-0.72%) | $25.00 | $24.82 | 5,700 | $61.85 M |
| 09/16/2024 | $25.00 | $24.87 (-0.52%) | $25.00 | $23.93 | 9,019 | $61.97 M |
| 09/13/2024 | $25.00 | $24.82 (-0.72%) | $25.00 | $24.76 | 3,500 | $61.85 M |
| 09/12/2024 | $25.00 | $24.97 (-0.12%) | $25.00 | $24.70 | 3,800 | $62.22 M |
| 09/11/2024 | $24.88 | $24.68 (-0.8%) | $25.00 | $24.02 | 12,170 | $61.50 M |
| 09/10/2024 | $23.71 | $24.25 (2.28%) | $24.94 | $23.71 | 3,700 | $60.43 M |
| 09/09/2024 | $23.24 | $23.88 (2.75%) | $23.88 | $23.20 | 4,633 | $59.51 M |
| 09/06/2024 | $22.30 | $22.30 (0%) | $22.30 | $21.44 | 2,818 | $55.57 M |
| 09/05/2024 | $22.68 | $22.53 (-0.66%) | $22.68 | $22.26 | 3,300 | $56.14 M |
| 09/04/2024 | $22.32 | $23.04 (3.23%) | $23.45 | $22.32 | 1,523 | $57.41 M |
| 09/03/2024 | $23.87 | $23.08 (-3.31%) | $23.87 | $22.73 | 1,137 | $57.51 M |
| 08/30/2024 | $22.90 | $23.20 (1.31%) | $23.20 | $22.42 | 1,200 | $57.81 M |
| 08/29/2024 | $22.93 | $23.03 (0.44%) | $23.03 | $22.84 | 1,500 | $57.39 M |
| 08/28/2024 | $22.92 | $22.92 (0%) | $22.92 | $22.62 | 1,690 | $57.11 M |
| 08/27/2024 | $22.00 | $22.13 (0.59%) | $22.55 | $22.00 | 4,341 | $55.15 M |
| 08/26/2024 | $23.00 | $22.87 (-0.57%) | $23.15 | $22.06 | 3,700 | $56.99 M |
| 08/23/2024 | $21.33 | $22.66 (6.24%) | $22.75 | $21.33 | 4,900 | $56.47 M |
| 08/22/2024 | $22.60 | $22.59 (-0.04%) | $22.60 | $22.50 | 1,600 | $56.29 M |
| 08/21/2024 | $22.31 | $22.65 (1.52%) | $22.65 | $22.10 | 6,103 | $56.44 M |
| 08/20/2024 | $22.50 | $22.11 (-1.73%) | $22.50 | $22.05 | 2,700 | $55.10 M |
| 08/19/2024 | $21.46 | $22.29 (3.87%) | $22.29 | $21.46 | 800 | $55.54 M |
| 08/16/2024 | $22.34 | $22.00 (-1.52%) | $22.50 | $22.00 | 2,134 | $54.82 M |
| 08/15/2024 | $22.30 | $22.50 (0.9%) | $22.50 | $21.75 | 5,722 | $56.07 M |
| 08/14/2024 | $22.50 | $22.10 (-1.78%) | $22.50 | $21.00 | 6,305 | $55.07 M |
| 08/13/2024 | $20.77 | $20.84 (0.34%) | $20.84 | $20.77 | 600 | $51.93 M |