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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.60$95.443,100——
2019-12-30$21.79$96.285,100——
2019-12-27$21.50$95.002,300——
2019-12-26$21.15$93.452,300——
2019-12-24$21.73$96.021,100——
2019-12-23$20.89$92.304,100——
2019-12-20$21.25$93.8910,800——
2019-12-19$21.88$95.575,300——
2019-12-18$22.74$99.33900——
2019-12-17$21.96$95.921,000——
2019-12-16$21.98$96.015,600——
2019-12-13$20.57$89.851,200——
2019-12-12$20.25$88.455,400——
2019-12-11$20.45$89.330——
2019-12-10$20.45$89.335,800——
2019-12-09$20.35$88.891,400——
2019-12-06$20.50$89.551,900——
2019-12-05$20.00$87.365,100——
2019-12-04$20.52$89.631,600——
2019-12-03$21.00$91.732,800——
2019-12-02$21.50$93.911,200——
2019-11-29$21.74$94.961,100——
2019-11-27$21.50$93.914,100——
2019-11-26$22.15$96.75400——
2019-11-25$21.90$95.66300——
2019-11-22$22.00$96.10900——
2019-11-21$21.34$93.213,500——
2019-11-20$21.90$95.662,300——
2019-11-19$21.33$93.17100——
2019-11-18$21.33$93.17600——
2019-11-15$21.71$94.834,700——
2019-11-14$22.00$96.100——
2019-11-13$22.00$96.108,800——
2019-11-12$22.40$97.842,500——
2019-11-11$22.23$97.101,700——
2019-11-08$22.11$96.58600——
2019-11-07$22.49$98.244,000——
2019-11-06$22.55$98.502,000——
2019-11-05$22.50$98.281,100——
2019-11-04$23.00$100.472,000——
2019-11-01$23.14$101.082,500——
2019-10-31$22.73$99.291,700——
2019-10-30$22.50$98.281,200——
2019-10-29$22.30$97.411,100——
2019-10-28$22.09$96.493,300——
2019-10-25$21.70$94.791,900——
2019-10-24$21.60$94.353,400——
2019-10-23$21.75$95.012,300——
2019-10-22$21.91$95.702,700——
2019-10-21$22.88$99.94900——
2019-10-18$22.11$96.585,000——
2019-10-17$22.71$99.20900——
2019-10-16$22.80$99.592,700——
2019-10-15$23.07$100.771,100——
2019-10-14$23.64$103.262,400——
2019-10-11$23.00$100.472,900——
2019-10-10$23.00$100.47300——
2019-10-09$23.40$102.21600——
2019-10-08$23.45$102.435,900——
2019-10-07$23.62$103.17900——
2019-10-04$23.49$102.613,900——
2019-10-03$23.74$103.703,600——
2019-10-02$23.28$101.693,400——
2019-10-01$23.31$101.82800——
2019-09-30$23.72$103.61300——
2019-09-27$23.72$103.611,800——
2019-09-26$23.55$102.875,900——
2019-09-25$23.50$102.652,600——
2019-09-24$23.52$102.741,200——
2019-09-23$24.24$105.882,400——
2019-09-20$24.38$106.493,600——
2019-09-19$23.57$102.963,900——
2019-09-18$24.50$105.931,600——
2019-09-17$25.00$108.096,200——
2019-09-16$25.45$110.03700——
2019-09-13$24.81$107.271,200——
2019-09-12$25.54$110.424,700——
2019-09-11$25.97$112.281,000——
2019-09-10$24.85$107.443,000——
2019-09-09$25.57$110.552,000——
2019-09-06$25.75$111.33400——
2019-09-05$25.25$109.171,200——
2019-09-04$24.75$107.01400——
2019-09-03$25.11$108.560——
2019-08-30$25.11$108.562,600——
2019-08-29$24.95$107.872,700——
2019-08-28$24.50$105.930——
2019-08-27$24.50$105.932,000——
2019-08-26$24.90$107.654,900——
2019-08-23$24.00$103.766,600——
2019-08-22$24.50$105.93400——
2019-08-21$24.51$105.970——
2019-08-20$24.51$105.976,500——
2019-08-19$24.43$105.62200——
2019-08-16$24.61$106.40700——
2019-08-15$24.43$105.621,000——
2019-08-14$24.92$107.74700——
2019-08-13$24.75$107.01100——
2019-08-12$25.20$108.95700——
2019-08-09$25.20$108.951,700——
2019-08-08$25.00$108.09300——
2019-08-07$25.30$109.383,300——
2019-08-06$25.33$109.512,800——
2019-08-05$25.64$110.85200——
2019-08-02$26.70$115.443,600——
2019-08-01$25.40$109.824,700——
2019-07-31$25.61$110.725,000——
2019-07-30$27.00$116.73600——
2019-07-29$25.50$110.254,000——
2019-07-26$25.30$109.383,500——
2019-07-25$24.90$107.65700——
2019-07-24$25.38$109.731,000——
2019-07-23$24.48$105.84500——
2019-07-22$24.10$104.202,900——
2019-07-19$24.27$104.933,100——
2019-07-18$24.52$106.01100——
2019-07-17$24.52$106.01400——
2019-07-16$24.71$106.831,900——
2019-07-15$24.71$106.832,900——
2019-07-12$24.00$103.762,200——
2019-07-11$24.53$106.061,400——
2019-07-10$24.65$106.57700——
2019-07-09$24.65$106.57200——
2019-07-08$24.43$105.62700——
2019-07-05$24.75$107.01500——
2019-07-03$24.75$107.010——
2019-07-02$24.75$107.01700——
2019-07-01$24.75$107.010——
2019-06-28$24.75$107.012,400——
2019-06-27$24.40$105.49900——
2019-06-26$24.25$104.841,600——
2019-06-25$24.39$105.452,300——
2019-06-24$24.65$106.575,000——
2019-06-21$25.00$108.094,400——
2019-06-20$25.39$109.777,800——
2019-06-19$25.10$108.523,200——
2019-06-18$25.19$108.914,100——
2019-06-17$24.97$106.882,600——
2019-06-14$24.50$104.873,800——
2019-06-13$24.51$104.911,900——
2019-06-12$24.41$104.481,400——
2019-06-11$24.41$104.481,100——
2019-06-10$24.10$103.152,200——
2019-06-07$24.09$103.111,800——
2019-06-06$23.85$102.08500——
2019-06-05$24.10$103.151,800——
2019-06-04$24.01$102.772,800——
2019-06-03$23.79$101.833,600——
2019-05-31$24.74$105.892,300——
2019-05-30$24.48$104.781,400——
2019-05-29$24.45$104.65600——
2019-05-28$24.61$105.34200——
2019-05-24$24.61$105.34600——
2019-05-23$24.40$104.441,200——
2019-05-22$24.92$106.66400——
2019-05-21$24.92$106.66100——
2019-05-20$24.92$106.66300——
2019-05-17$24.82$106.23400——
2019-05-16$24.84$106.32600——
2019-05-15$24.75$105.941,500——
2019-05-14$24.82$106.23700——
2019-05-13$25.00$107.01900——
2019-05-10$25.20$107.86900——
2019-05-09$25.01$107.050——
2019-05-08$25.01$107.05200——
2019-05-07$24.75$105.940——
2019-05-06$24.75$105.94600——
2019-05-03$25.06$107.26700——
2019-05-02$24.74$105.89500——
2019-05-01$24.95$106.79500——
2019-04-30$24.94$106.75900——
2019-04-29$25.29$108.25200——
2019-04-26$24.87$106.45200——
2019-04-25$25.07$107.30200——
2019-04-24$24.90$106.581,400——
2019-04-23$24.71$105.762,300——
2019-04-22$24.35$104.223,800——
2019-04-18$24.55$105.08600——
2019-04-17$24.90$106.582,000——
2019-04-16$24.85$106.361,700——
2019-04-15$25.10$107.43100——
2019-04-12$25.10$107.43500——
2019-04-11$25.00$107.01500——
2019-04-10$24.76$105.981,100——
2019-04-09$24.48$104.78600——
2019-04-08$24.67$105.59500——
2019-04-05$24.85$106.361,700——
2019-04-04$24.80$106.152,500——
2019-04-03$24.85$106.365,400——
2019-04-02$24.69$105.6810,700——
2019-04-01$25.01$107.055,100——
2019-03-29$24.75$105.945,000——
2019-03-28$25.00$107.017,900——
2019-03-27$24.73$105.855,200——
2019-03-26$25.05$107.224,200——
2019-03-25$24.56$105.123,800——
2019-03-22$24.85$106.361,300——
2019-03-21$24.45$104.65700——
2019-03-20$24.25$103.791,800——
2019-03-19$24.60$105.291,200——
2019-03-18$24.60$105.298,000——
2019-03-15$24.75$104.873,300——
2019-03-14$24.50$103.811,100——
2019-03-13$24.75$104.879,000——
2019-03-12$24.91$105.542,800——
2019-03-11$24.85$105.295,000——
2019-03-08$24.80$105.081,900——
2019-03-07$24.79$105.031,600——
2019-03-06$24.68$104.571,300——
2019-03-05$24.70$104.652,600——
2019-03-04$24.91$105.542,700——
2019-03-01$24.90$105.509,200——
2019-02-28$24.10$102.11700——
2019-02-27$24.66$104.485,600——
2019-02-26$24.70$104.651,000——
2019-02-25$24.41$103.426,300——
2019-02-22$24.80$105.082,000——
2019-02-21$24.33$103.09800——
2019-02-20$24.25$102.756,100——
2019-02-19$24.62$104.3113,200——
2019-02-15$24.79$105.0319,500——
2019-02-14$24.40$103.387,100——
2019-02-13$23.87$101.143,900——
2019-02-12$24.25$102.754,700——
2019-02-11$24.15$102.327,100——
2019-02-08$24.19$102.493,100——
2019-02-07$24.89$105.461,600——
2019-02-06$24.90$105.506,600——
2019-02-05$25.41$107.66800——
2019-02-04$25.98$110.082,700——
2019-02-01$25.95$109.95100——
2019-01-31$25.95$109.95500——
2019-01-30$25.99$110.12100——
2019-01-29$25.99$110.12400——
2019-01-28$26.13$110.71200——
2019-01-25$26.13$110.71300——
2019-01-24$25.91$109.78100——
2019-01-23$25.91$109.781,200——
2019-01-22$25.75$109.103,400——
2019-01-18$26.50$112.28200——
2019-01-17$25.75$109.103,100——
2019-01-16$25.85$109.53700——
2019-01-15$25.33$107.32600——
2019-01-14$25.53$108.17500——
2019-01-11$25.18$106.691,600——
2019-01-10$24.65$104.4410,400——
2019-01-09$25.46$107.87600——
2019-01-08$25.53$108.17700——
2019-01-07$26.00$110.16600——
2019-01-04$25.18$106.6912,700——
2019-01-03$24.60$104.232,200——
2019-01-02$25.57$108.34600——