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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$25.20$79.494,800——
2012-12-28$24.34$76.776,000——
2012-12-27$24.07$75.925,100——
2012-12-26$24.28$76.597,000——
2012-12-24$24.32$76.711,000——
2012-12-21$23.75$74.919,500——
2012-12-20$24.63$77.696,800——
2012-12-19$24.21$76.365,100——
2012-12-18$24.25$76.491,700——
2012-12-17$24.00$75.7010,700——
2012-12-14$23.10$72.8612,600——
2012-12-13$24.30$76.652,700——
2012-12-12$24.38$76.909,800——
2012-12-11$25.06$79.0519,200——
2012-12-10$27.18$81.799,200——
2012-12-07$27.17$81.765,500——
2012-12-06$27.25$82.0013,500——
2012-12-05$27.25$82.009,100——
2012-12-04$26.96$81.138,800——
2012-12-03$27.20$81.8510,900——
2012-11-30$26.86$80.833,400——
2012-11-29$26.52$79.804,600——
2012-11-28$26.53$79.8311,000——
2012-11-27$27.36$82.338,900——
2012-11-26$27.67$83.263,700——
2012-11-23$27.75$83.501,700——
2012-11-21$27.37$82.362,000——
2012-11-20$27.40$82.453,500——
2012-11-19$27.00$81.256,600——
2012-11-16$27.22$81.911,500——
2012-11-15$27.00$81.25400——
2012-11-14$27.16$81.734,400——
2012-11-13$26.96$81.133,600——
2012-11-12$26.75$80.508,900——
2012-11-09$26.87$80.861,300——
2012-11-08$27.34$82.272,100——
2012-11-07$27.16$81.734,900——
2012-11-06$27.41$82.484,300——
2012-11-05$27.32$82.21600——
2012-11-02$27.45$82.602,200——
2012-11-01$27.46$82.63900——
2012-10-31$27.46$82.633,300——
2012-10-26$27.42$82.511,700——
2012-10-25$27.30$82.15600——
2012-10-24$27.11$81.58900——
2012-10-23$27.40$82.451,200——
2012-10-22$27.40$82.451,900——
2012-10-19$27.44$82.57400——
2012-10-18$27.34$82.27500——
2012-10-17$27.33$82.242,300——
2012-10-16$27.33$82.242,200——
2012-10-15$27.18$81.791,100——
2012-10-12$27.14$81.67500——
2012-10-11$27.00$81.255,500——
2012-10-10$27.44$82.573,200——
2012-10-09$27.07$81.461,500——
2012-10-08$27.70$83.352,700——
2012-10-05$27.42$82.513,000——
2012-10-04$27.35$82.303,500——
2012-10-03$27.15$81.702,500——
2012-10-02$26.75$80.502,700——
2012-10-01$26.65$80.198,100——
2012-09-28$26.32$79.202,600——
2012-09-27$26.30$79.142,300——
2012-09-26$26.55$79.891,000——
2012-09-25$26.19$78.819,700——
2012-09-24$26.20$78.8420,300——
2012-09-21$25.00$75.2326,600——
2012-09-20$22.75$68.4648,800——
2012-09-19$24.70$74.3312,600——
2012-09-18$24.40$73.4212,900——
2012-09-17$25.74$77.463,800——
2012-09-14$25.77$77.553,200——
2012-09-13$25.86$77.823,200——
2012-09-12$25.64$77.164,500——
2012-09-11$25.90$77.944,900——
2012-09-10$26.00$78.241,900——
2012-09-07$26.06$78.423,200——
2012-09-06$25.75$77.497,000——
2012-09-05$26.50$79.077,400——
2012-09-04$27.69$82.623,200——
2012-08-31$26.97$80.4717,900——
2012-08-30$28.43$84.829,200——
2012-08-29$30.00$89.512,100——
2012-08-28$30.50$91.00600——
2012-08-27$30.50$91.006,000——
2012-08-24$30.40$90.705,300——
2012-08-23$30.48$90.943,100——
2012-08-22$30.22$90.172,300——
2012-08-21$30.10$89.816,800——
2012-08-20$29.15$86.971,400——
2012-08-17$29.23$87.21800——
2012-08-16$29.31$87.450——
2012-08-15$29.31$87.45800——
2012-08-14$29.49$87.992,200——
2012-08-13$29.52$88.087,200——
2012-08-10$29.33$87.511,800——
2012-08-09$28.93$86.323,600——
2012-08-08$28.50$85.0310,400——
2012-08-07$28.07$83.75400——
2012-08-06$28.21$84.171,400——
2012-08-03$28.77$85.84700——
2012-08-02$29.03$86.61800——
2012-08-01$28.27$84.353,200——
2012-07-31$28.54$85.153,100——
2012-07-30$28.94$86.352,300——
2012-07-27$29.00$86.531,800——
2012-07-26$28.99$86.5010,900——
2012-07-25$29.00$86.533,000——
2012-07-24$29.00$86.532,600——
2012-07-23$28.98$86.475,900——
2012-07-20$29.00$86.538,600——
2012-07-19$28.41$84.774,600——
2012-07-18$28.79$85.901,600——
2012-07-17$28.70$85.634,000——
2012-07-16$28.50$85.032,100——
2012-07-13$29.00$86.533,800——
2012-07-12$28.20$84.141,200——
2012-07-11$28.50$85.032,300——
2012-07-10$27.16$81.042,900——
2012-07-09$28.70$85.633,500——
2012-07-06$28.86$86.117,000——
2012-07-05$27.98$83.483,200——
2012-07-03$26.95$80.41800——
2012-07-02$26.90$80.262,500——
2012-06-29$26.41$78.803,200——
2012-06-28$27.10$80.8627,500——
2012-06-27$26.80$79.9618,300——
2012-06-26$25.70$76.686,100——
2012-06-25$25.60$76.383,200——
2012-06-22$25.26$75.372,200——
2012-06-21$25.26$75.373,400——
2012-06-20$25.66$76.561,700——
2012-06-19$25.64$76.502,600——
2012-06-18$25.41$75.811,000——
2012-06-15$25.33$74.906,000——
2012-06-14$25.20$74.5214,100——
2012-06-13$25.01$73.962,300——
2012-06-12$25.25$74.678,700——
2012-06-11$25.67$75.918,900——
2012-06-08$25.43$75.204,100——
2012-06-07$25.15$74.371,800——
2012-06-06$25.14$74.3416,800——
2012-06-05$25.15$74.375,600——
2012-06-04$25.00$73.937,300——
2012-06-01$25.18$74.46900——
2012-05-31$25.15$74.375,000——
2012-05-30$25.10$74.221,900——
2012-05-29$25.19$74.491,600——
2012-05-25$25.24$74.645,700——
2012-05-24$24.74$73.169,500——
2012-05-23$24.58$72.696,500——
2012-05-22$24.70$73.040——
2012-05-21$24.70$73.041,600——
2012-05-18$24.81$73.37500——
2012-05-17$24.76$73.221,700——
2012-05-16$25.41$75.141,200——
2012-05-15$25.21$74.554,000——
2012-05-14$25.36$74.99800——
2012-05-11$25.10$74.220——
2012-05-10$25.10$74.22800——
2012-05-09$25.23$74.616,000——
2012-05-08$25.50$75.414,500——
2012-05-07$25.06$74.11300——
2012-05-04$24.96$73.811,000——
2012-05-03$25.23$74.61700——
2012-05-02$24.90$73.63800——
2012-05-01$25.22$74.583,300——
2012-04-30$25.00$73.931,300——
2012-04-27$24.95$73.781,000——
2012-04-26$25.06$74.111,500——
2012-04-25$24.85$73.481,300——
2012-04-24$25.41$75.142,800——
2012-04-23$24.87$73.54700——
2012-04-20$25.09$74.19400——
2012-04-19$25.04$74.051,100——
2012-04-18$25.34$74.936,500——
2012-04-17$25.00$73.9316,100——
2012-04-16$25.00$73.932,200——
2012-04-13$25.00$73.936,700——
2012-04-12$24.95$73.782,200——
2012-04-11$24.74$73.163,600——
2012-04-10$24.64$72.864,000——
2012-04-09$24.97$73.844,500——
2012-04-05$24.55$72.601,300——
2012-04-04$24.80$73.34200——
2012-04-03$24.75$73.195,500——
2012-04-02$24.98$73.871,800——
2012-03-30$24.75$73.192,200——
2012-03-29$24.86$73.514,100——
2012-03-28$24.88$73.5710,900——
2012-03-27$24.75$73.192,900——
2012-03-26$24.75$73.193,500——
2012-03-23$24.32$71.92700——
2012-03-22$24.52$72.51500——
2012-03-21$24.80$73.344,000——
2012-03-20$24.30$71.865,200——
2012-03-19$24.50$72.455,000——
2012-03-16$24.15$71.411,600——
2012-03-15$24.78$72.614,300——
2012-03-14$24.81$72.701,300——
2012-03-13$24.93$73.05400——
2012-03-12$24.53$71.883,600——
2012-03-09$24.82$72.733,800——
2012-03-08$24.86$72.852,100——
2012-03-07$24.80$72.678,800——
2012-03-06$24.10$70.623,300——
2012-03-05$24.50$71.793,900——
2012-03-02$24.28$71.153,000——
2012-03-01$24.10$70.624,500——
2012-02-29$24.25$71.063,400——
2012-02-28$24.02$70.392,000——
2012-02-27$24.09$70.59700——
2012-02-24$24.04$70.444,900——
2012-02-23$24.00$70.332,100——
2012-02-22$23.88$69.982,000——
2012-02-21$23.80$69.746,600——
2012-02-17$23.13$67.7810,900——
2012-02-16$24.14$70.742,600——
2012-02-15$24.37$71.411,100——
2012-02-14$24.52$71.853,900——
2012-02-13$24.71$72.411,600——
2012-02-10$24.73$72.475,500——
2012-02-09$24.92$73.020——
2012-02-08$24.92$73.021,100——
2012-02-07$25.45$74.585,600——
2012-02-06$25.02$73.324,900——
2012-02-03$24.90$72.963,400——
2012-02-02$24.52$71.851,900——
2012-02-01$24.00$70.336,700——
2012-01-31$23.85$69.893,000——
2012-01-30$23.10$67.692,300——
2012-01-27$23.60$69.151,500——
2012-01-26$23.71$69.480——
2012-01-25$23.71$69.483,500——
2012-01-24$23.99$70.304,900——
2012-01-23$22.90$67.107,000——
2012-01-20$23.22$68.041,900——
2012-01-19$23.32$68.333,600——
2012-01-18$22.84$66.93800——
2012-01-17$22.49$65.901,700——
2012-01-13$22.11$64.792,100——
2012-01-12$22.25$65.202,900——
2012-01-11$22.25$65.20700——
2012-01-10$22.25$65.203,500——
2012-01-09$22.20$65.051,200——
2012-01-06$22.12$64.823,700——
2012-01-05$22.07$64.673,900——
2012-01-04$22.80$66.811,600——
2012-01-03$23.59$69.131,200——