NYSE:ESP | Historical Stock Price | ESPEY MFG & ELECTRONICS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.37$4.20$12.90$39.63$121.78$374.211980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.04$2.044,200——
1980-12-30$2.08$2.082,400——
1980-12-29$2.10$2.103,600——
1980-12-26$2.08$2.0810,800——
1980-12-24$2.02$2.021,200——
1980-12-23$1.98$1.984,800——
1980-12-22$2.00$2.009,000——
1980-12-19$2.00$2.000——
1980-12-18$2.00$2.001,200——
1980-12-17$2.00$2.004,800——
1980-12-16$2.04$2.042,400——
1980-12-15$2.00$2.000——
1980-12-12$2.00$2.0018,600——
1980-12-11$2.10$2.100——
1980-12-10$2.10$2.103,000——
1980-12-09$2.17$2.171,800——
1980-12-08$2.15$2.153,600——
1980-12-05$2.19$2.192,400——
1980-12-04$2.21$2.213,600——
1980-12-03$2.19$2.198,400——
1980-12-02$2.17$2.171,800——
1980-12-01$2.21$2.219,000——
1980-11-28$2.25$2.251,200——
1980-11-26$2.27$2.2713,800——
1980-11-25$2.33$2.334,800——
1980-11-24$2.33$2.3310,200——
1980-11-21$2.40$2.404,800——
1980-11-20$2.38$2.388,400——
1980-11-19$2.33$2.3318,000——
1980-11-18$2.35$2.352,400——
1980-11-17$2.31$2.314,800——
1980-11-14$2.29$2.292,400——
1980-11-13$2.29$2.2910,200——
1980-11-12$2.27$2.2713,800——
1980-11-11$2.25$2.2510,200——
1980-11-10$2.17$2.174,200——
1980-11-07$2.17$2.170——
1980-11-06$2.17$2.171,800——
1980-11-05$2.21$2.2133,000——
1980-11-03$2.06$2.0612,000——
1980-10-31$1.96$1.963,000——
1980-10-30$1.96$1.968,400——
1980-10-29$2.02$2.020——
1980-10-28$2.02$2.022,400——
1980-10-27$2.04$2.047,800——
1980-10-24$2.15$2.150——
1980-10-23$2.15$2.153,000——
1980-10-22$2.21$2.21600——
1980-10-21$2.17$2.1715,600——
1980-10-20$2.15$2.153,600——
1980-10-17$2.19$2.19600——
1980-10-16$2.19$2.1933,000——
1980-10-15$2.29$2.2912,600——
1980-10-14$2.40$2.4013,200——
1980-10-13$2.44$2.4424,000——
1980-10-10$2.46$2.4647,400——
1980-10-09$2.38$2.3853,400——
1980-10-08$2.19$2.1943,800——
1980-10-07$2.08$2.0816,800——
1980-10-06$2.08$2.0813,800——
1980-10-03$1.96$1.961,800——
1980-10-02$1.92$1.9218,600——
1980-10-01$1.96$1.966,000——
1980-09-30$1.94$1.945,400——
1980-09-29$1.96$1.966,600——
1980-09-26$2.00$2.0028,200——
1980-09-25$2.10$2.108,400——
1980-09-24$2.00$2.0022,800——
1980-09-23$2.00$2.0032,400——
1980-09-22$2.21$2.2153,400——
1980-09-19$2.08$2.0825,200——
1980-09-18$2.04$2.0422,200——
1980-09-17$1.92$1.926,000——
1980-09-16$1.90$1.906,600——
1980-09-15$1.83$1.835,400——
1980-09-12$1.88$1.880——
1980-09-11$1.88$1.880——
1980-09-10$1.88$1.883,000——
1980-09-09$1.83$1.831,200——
1980-09-08$1.88$1.880——
1980-09-05$1.88$1.883,600——
1980-09-04$1.90$1.90600——
1980-09-03$1.92$1.926,000——
1980-09-02$1.92$1.923,600——
1980-08-29$1.90$1.900——
1980-08-28$1.90$1.903,600——
1980-08-27$1.94$1.94600——
1980-08-26$1.90$1.9015,600——
1980-08-25$1.83$1.83600——
1980-08-22$1.85$1.853,000——
1980-08-21$1.90$1.901,200——
1980-08-20$1.88$1.88600——
1980-08-19$1.88$1.8815,000——
1980-08-18$1.92$1.9229,400——
1980-08-15$2.00$2.0031,200——
1980-08-14$1.67$1.673,000——
1980-08-13$1.67$1.670——
1980-08-12$1.67$1.671,200——
1980-08-11$1.69$1.690——
1980-08-08$1.69$1.691,200——
1980-08-07$1.67$1.673,000——
1980-08-06$1.67$1.673,000——
1980-08-05$1.69$1.69600——
1980-08-04$1.69$1.690——
1980-08-01$1.69$1.690——
1980-07-31$1.69$1.696,000——
1980-07-30$1.73$1.735,400——
1980-07-29$1.71$1.710——
1980-07-28$1.71$1.711,200——
1980-07-25$1.67$1.673,000——
1980-07-24$1.69$1.693,600——
1980-07-23$1.75$1.750——
1980-07-22$1.75$1.751,200——
1980-07-21$1.71$1.711,200——
1980-07-18$1.75$1.754,800——
1980-07-17$1.71$1.711,800——
1980-07-16$1.75$1.751,200——
1980-07-15$1.77$1.771,200——
1980-07-14$1.81$1.811,200——
1980-07-11$1.81$1.814,200——
1980-07-10$1.75$1.750——
1980-07-09$1.75$1.750——
1980-07-08$1.75$1.756,000——
1980-07-07$1.81$1.8110,200——
1980-07-03$1.77$1.776,600——
1980-07-02$1.75$1.751,200——
1980-07-01$1.73$1.739,600——
1980-06-30$1.65$1.655,400——
1980-06-27$1.65$1.655,400——
1980-06-26$1.60$1.600——
1980-06-25$1.60$1.601,200——
1980-06-24$1.58$1.587,200——
1980-06-23$1.54$1.549,000——
1980-06-20$1.44$1.445,400——
1980-06-19$1.52$1.520——
1980-06-18$1.52$1.521,200——
1980-06-17$1.58$1.583,600——
1980-06-16$1.63$1.630——
1980-06-13$1.63$1.630——
1980-06-12$1.63$1.63600——
1980-06-11$1.67$1.67600——
1980-06-10$1.69$1.691,200——
1980-06-09$1.67$1.673,000——
1980-06-06$1.71$1.7112,600——
1980-06-05$1.69$1.691,200——
1980-06-04$1.67$1.674,800——
1980-06-03$1.67$1.671,200——
1980-06-02$1.71$1.71600——
1980-05-30$1.69$1.692,400——
1980-05-29$1.63$1.631,800——
1980-05-28$1.60$1.600——
1980-05-27$1.60$1.604,200——
1980-05-23$1.60$1.607,200——
1980-05-22$1.60$1.605,400——
1980-05-21$1.52$1.523,600——
1980-05-20$1.52$1.520——
1980-05-19$1.52$1.524,800——
1980-05-16$1.50$1.509,000——
1980-05-15$1.54$1.540——
1980-05-14$1.54$1.543,000——
1980-05-13$1.48$1.480——
1980-05-12$1.48$1.481,200——
1980-05-09$1.50$1.507,200——
1980-05-08$1.60$1.600——
1980-05-07$1.60$1.600——
1980-05-06$1.60$1.601,800——
1980-05-05$1.58$1.587,200——
1980-05-02$1.54$1.544,200——
1980-05-01$1.54$1.541,200——
1980-04-30$1.56$1.560——
1980-04-29$1.56$1.560——
1980-04-28$1.56$1.564,200——
1980-04-25$1.50$1.505,400——
1980-04-24$1.46$1.460——
1980-04-23$1.46$1.460——
1980-04-22$1.46$1.464,200——
1980-04-21$1.38$1.381,200——
1980-04-18$1.40$1.400——
1980-04-17$1.40$1.401,800——
1980-04-16$1.44$1.440——
1980-04-15$1.44$1.440——
1980-04-14$1.44$1.440——
1980-04-11$1.44$1.443,000——
1980-04-10$1.42$1.427,200——
1980-04-09$1.33$1.330——
1980-04-08$1.33$1.331,800——
1980-04-07$1.35$1.351,200——
1980-04-03$1.38$1.38600——
1980-04-02$1.35$1.350——
1980-04-01$1.35$1.356,000——
1980-03-31$1.42$1.424,800——
1980-03-28$1.38$1.381,800——
1980-03-27$1.33$1.333,600——
1980-03-26$1.40$1.400——
1980-03-25$1.40$1.401,200——
1980-03-24$1.42$1.426,600——
1980-03-21$1.46$1.460——
1980-03-20$1.46$1.463,600——
1980-03-19$1.50$1.501,200——
1980-03-18$1.48$1.4818,000——
1980-03-17$1.58$1.584,200——