NYSE:ESP
Espey Manufacturing & Electronics Corp Stock Price (Quote)
$24.55
-0.750 (-2.96%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ESP stock ended at $24.55. This is 2.96% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.03% from a day low at $24.55 to a day high of $25.54. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 29, 2023 | $15.95 | $16.15 | $15.92 | $16.15 | 7 095 |
| Sep 28, 2023 | $15.95 | $16.15 | $15.75 | $16.10 | 2 932 |
| Sep 27, 2023 | $16.00 | $16.03 | $15.80 | $16.00 | 6 924 |
| Sep 26, 2023 | $16.02 | $16.55 | $15.66 | $15.90 | 3 039 |
| Sep 25, 2023 | $16.50 | $16.50 | $15.64 | $16.26 | 11 970 |
| Sep 22, 2023 | $16.00 | $16.99 | $15.66 | $16.50 | 29 385 |
| Sep 21, 2023 | $15.58 | $15.62 | $15.15 | $15.15 | 3 470 |
| Sep 20, 2023 | $15.58 | $15.64 | $15.58 | $15.63 | 2 664 |
| Sep 19, 2023 | $15.75 | $15.83 | $15.23 | $15.23 | 8 654 |
| Sep 18, 2023 | $15.74 | $15.95 | $15.59 | $15.83 | 6 143 |
| Sep 15, 2023 | $16.00 | $16.30 | $15.47 | $15.47 | 5 432 |
| Sep 14, 2023 | $16.00 | $16.35 | $15.88 | $16.00 | 6 174 |
| Sep 13, 2023 | $16.15 | $16.30 | $16.00 | $16.00 | 7 328 |
| Sep 12, 2023 | $16.47 | $16.47 | $15.61 | $16.01 | 5 241 |
| Sep 11, 2023 | $16.65 | $16.65 | $16.40 | $16.61 | 3 681 |
| Sep 08, 2023 | $16.45 | $16.54 | $16.45 | $16.54 | 596 |
| Sep 07, 2023 | $17.00 | $17.00 | $16.72 | $16.90 | 2 949 |
| Sep 06, 2023 | $17.35 | $17.20 | $17.00 | $17.08 | 2 824 |
| Sep 05, 2023 | $17.00 | $17.49 | $16.50 | $16.85 | 3 131 |
| Sep 01, 2023 | $17.03 | $18.07 | $16.33 | $17.50 | 20 183 |
| Aug 31, 2023 | $16.28 | $16.84 | $16.28 | $16.82 | 3 958 |
| Aug 30, 2023 | $15.79 | $16.41 | $15.79 | $16.23 | 3 582 |
| Aug 29, 2023 | $15.90 | $16.21 | $15.35 | $15.81 | 1 872 |
| Aug 28, 2023 | $15.80 | $15.80 | $15.77 | $15.80 | 170 |
| Aug 25, 2023 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
