MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ESP — Espey Mfg. & Electronics Corp
NYSE AmericanEspey Mfg. & Electronics Corp
$63.23
+0.97(+1.56%)
- O
- 62.91
- H
- 63.67
- L
- 61.69
- V
- 52.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$63.23
Period Return+117.36%
Period High$74.77
Period Low$29.09
Avg Daily Volume30.7K
Total Trading Days365
ESP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $62.91 | $63.67 | $61.69 | $63.23 | +$0.97 | +1.56% | 52,387 | $62.50 | $61.69 $63.67 |
| Oct 1, 2026 | $62.00 | $63.59 | $61.03 | $62.26 | +$0.80 | +1.30% | 70,873 | $61.99 | $61.03 $63.59 |
| Sep 30, 2026 | $64.71 | $64.72 | $61.46 | $61.46 | $-3.18 | -4.92% | 27,178 | $63.18 | $61.46 $64.72 |
| Sep 29, 2026 | $66.03 | $66.90 | $64.37 | $64.64 | $-0.88 | -1.34% | 36,107 | $65.57 | $64.37 $66.90 |
| Sep 28, 2026 | $65.63 | $66.48 | $65.00 | $65.52 | $-0.11 | -0.17% | 33,960 | $65.80 | $65.00 $66.48 |
| Sep 25, 2026 | $64.53 | $66.81 | $63.97 | $65.63 | +$2.38 | +3.76% | 58,237 | $65.65 | $63.97 $66.81 |
| Sep 24, 2026 | $62.48 | $66.10 | $61.56 | $63.25 | +$0.41 | +0.65% | 82,503 | $64.38 | $61.56 $66.10 |
| Sep 23, 2026 | $65.00 | $65.00 | $59.43 | $62.84 | $-1.46 | -2.27% | 86,731 | $61.80 | $59.43 $65.00 |
| Sep 22, 2026 | $64.30 | $65.98 | $63.71 | $64.30 | +$0.61 | +0.96% | 30,312 | $64.48 | $63.71 $65.98 |
| Sep 21, 2026 | $64.40 | $65.94 | $63.56 | $63.69 | $-1.01 | -1.56% | 20,553 | $64.54 | $63.56 $65.94 |
| Sep 18, 2026 | $63.47 | $65.97 | $62.51 | $64.70 | $-0.40 | -0.61% | 89,542 | $64.27 | $62.51 $65.97 |
| Sep 17, 2026 | $63.87 | $65.10 | $63.20 | $65.10 | +$1.92 | +3.04% | 22,008 | $64.15 | $63.20 $65.10 |
| Sep 16, 2026 | $64.00 | $64.94 | $62.79 | $63.18 | $-0.64 | -1.00% | 36,259 | $63.79 | $62.79 $64.94 |
| Sep 15, 2026 | $64.07 | $64.50 | $63.26 | $63.82 | +$0.20 | +0.31% | 19,194 | $63.84 | $63.26 $64.50 |
| Sep 14, 2026 | $63.06 | $64.65 | $63.06 | $63.62 | $-0.07 | -0.11% | 22,465 | $63.88 | $63.06 $64.65 |
| Sep 11, 2026 | $63.75 | $64.96 | $63.36 | $63.69 | +$0.69 | +1.10% | 13,992 | $64.13 | $63.36 $64.96 |
| Sep 10, 2026 | $62.59 | $63.97 | $62.47 | $63.00 | +$0.89 | +1.43% | 21,999 | $62.98 | $62.47 $63.97 |
| Sep 9, 2026 | $63.00 | $63.46 | $62.11 | $62.11 | $-0.98 | -1.55% | 37,942 | $62.66 | $62.11 $63.46 |
| Sep 8, 2026 | $63.63 | $64.34 | $63.09 | $63.09 | $-0.26 | -0.41% | 13,344 | $63.78 | $63.09 $64.34 |
| Sep 4, 2026 | $62.54 | $63.76 | $62.54 | $63.35 | +$0.79 | +1.26% | 21,868 | $63.24 | $62.54 $63.76 |
| Sep 3, 2026 | $62.45 | $62.79 | $61.82 | $62.56 | +$0.56 | +0.90% | 15,464 | $62.45 | $61.82 $62.79 |
| Sep 2, 2026 | $62.22 | $62.70 | $62.00 | $62.00 | $-0.22 | -0.35% | 25,272 | $62.26 | $62.00 $62.70 |
| Sep 1, 2026 | $62.50 | $62.75 | $61.77 | $62.22 | $-0.39 | -0.62% | 25,593 | $62.27 | $61.77 $62.75 |
| Aug 31, 2026 | $62.21 | $62.85 | $61.72 | $62.61 | +$0.42 | +0.68% | 38,362 | $62.43 | $61.72 $62.85 |
| Aug 28, 2026 | $63.51 | $64.50 | $62.19 | $62.19 | $-1.12 | -1.77% | 19,073 | $63.04 | $62.19 $64.50 |
| Aug 27, 2026 | $63.18 | $64.31 | $63.18 | $63.31 | +$0.37 | +0.59% | 11,755 | $63.80 | $63.18 $64.31 |
| Aug 26, 2026 | $61.65 | $63.40 | $61.65 | $62.94 | +$0.85 | +1.37% | 24,729 | $62.88 | $61.65 $63.40 |
| Aug 25, 2026 | $63.47 | $64.12 | $62.09 | $62.09 | $-0.99 | -1.57% | 25,763 | $63.14 | $62.09 $64.12 |
| Aug 24, 2026 | $64.51 | $64.68 | $62.59 | $63.08 | $-1.70 | -2.62% | 31,272 | $63.21 | $62.59 $64.68 |
| Aug 21, 2026 | $62.64 | $65.02 | $62.64 | $64.78 | +$2.47 | +3.96% | 21,125 | $64.00 | $62.64 $65.02 |