NYSE:ESP
Espey Manufacturing & Electronics Corp Stock Price (Quote)
$25.30
+0.300 (+1.20%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ESP stock ended at $25.30. This is 1.20% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.71% from a day low at $25.07 to a day high of $25.75. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2023 | $17.92 | $18.12 | $17.31 | $17.42 | 12 016 |
| Dec 07, 2023 | $18.10 | $18.25 | $17.60 | $17.86 | 10 918 |
| Dec 06, 2023 | $17.99 | $18.56 | $17.98 | $17.98 | 21 761 |
| Dec 05, 2023 | $17.90 | $18.03 | $17.80 | $17.95 | 11 765 |
| Dec 04, 2023 | $17.87 | $18.07 | $17.62 | $18.07 | 13 824 |
| Dec 01, 2023 | $17.59 | $18.09 | $17.20 | $18.09 | 20 899 |
| Nov 30, 2023 | $17.71 | $18.12 | $16.95 | $16.95 | 13 974 |
| Nov 29, 2023 | $17.11 | $18.19 | $17.04 | $18.19 | 18 591 |
| Nov 28, 2023 | $17.29 | $17.79 | $16.95 | $17.31 | 18 861 |
| Nov 27, 2023 | $16.80 | $18.05 | $16.50 | $17.44 | 15 358 |
| Nov 24, 2023 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| Nov 22, 2023 | $17.75 | $18.03 | $17.49 | $17.60 | 13 026 |
| Nov 21, 2023 | $18.08 | $18.27 | $16.82 | $17.82 | 22 532 |
| Nov 20, 2023 | $18.16 | $18.36 | $17.67 | $17.91 | 20 811 |
| Nov 17, 2023 | $17.85 | $18.34 | $17.71 | $17.96 | 14 118 |
| Nov 16, 2023 | $18.70 | $18.70 | $18.02 | $18.08 | 9 088 |
| Nov 15, 2023 | $18.55 | $18.70 | $18.20 | $18.20 | 9 070 |
| Nov 14, 2023 | $16.84 | $18.69 | $16.84 | $18.39 | 16 477 |
| Nov 13, 2023 | $17.27 | $17.27 | $16.86 | $17.22 | 1 921 |
| Nov 10, 2023 | $16.70 | $17.21 | $16.70 | $17.21 | 4 291 |
| Nov 09, 2023 | $16.91 | $17.37 | $16.66 | $16.78 | 4 681 |
| Nov 08, 2023 | $17.17 | $17.26 | $16.66 | $16.66 | 7 017 |
| Nov 07, 2023 | $17.58 | $17.58 | $16.27 | $16.93 | 5 596 |
| Nov 06, 2023 | $17.38 | $17.87 | $17.20 | $17.43 | 13 851 |
| Nov 03, 2023 | $17.00 | $17.27 | $16.81 | $17.13 | 13 268 |
