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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.92$87.9716,900——
2020-12-30$19.01$88.387,300——
2020-12-29$19.25$89.506,200——
2020-12-28$19.42$90.2910,600——
2020-12-24$19.68$91.501,300——
2020-12-23$19.68$91.5021,900——
2020-12-22$20.01$93.038,200——
2020-12-21$20.93$97.314,000——
2020-12-18$20.74$95.2711,600——
2020-12-17$21.00$96.465,800——
2020-12-16$20.86$95.823,300——
2020-12-15$20.88$95.914,000——
2020-12-14$20.91$96.058,500——
2020-12-11$21.00$96.4623,600——
2020-12-10$20.50$94.166,300——
2020-12-09$20.90$96.006,700——
2020-12-08$21.08$96.8324,000——
2020-12-07$21.81$100.1820,200——
2020-12-04$20.62$94.7119,900——
2020-12-03$20.62$94.7112,400——
2020-12-02$20.75$95.3151,000——
2020-12-01$18.90$86.811,100——
2020-11-30$19.00$87.272,400——
2020-11-27$19.13$87.87500——
2020-11-25$19.07$87.591,000——
2020-11-24$19.00$87.27400——
2020-11-23$19.20$88.193,500——
2020-11-20$19.18$88.101,400——
2020-11-19$19.00$87.27700——
2020-11-18$19.04$87.463,000——
2020-11-17$18.87$86.682,700——
2020-11-16$19.10$87.736,800——
2020-11-13$19.11$87.787,500——
2020-11-12$18.90$86.813,200——
2020-11-11$18.58$85.34400——
2020-11-10$18.51$85.022,700——
2020-11-09$18.39$84.475,200——
2020-11-06$18.49$84.933,100——
2020-11-05$18.75$86.12400——
2020-11-04$19.10$87.733,900——
2020-11-03$19.11$87.780——
2020-11-02$19.11$87.781,500——
2020-10-30$18.85$86.582,600——
2020-10-29$18.31$84.101,200——
2020-10-28$18.30$84.061,200——
2020-10-27$18.29$84.012,000——
2020-10-26$18.16$83.414,200——
2020-10-23$18.25$83.834,100——
2020-10-22$17.78$81.67700——
2020-10-21$18.05$82.91700——
2020-10-20$18.17$83.464,400——
2020-10-19$17.77$81.622,700——
2020-10-16$17.56$80.66200——
2020-10-15$17.56$80.661,300——
2020-10-14$18.14$83.32900——
2020-10-13$18.00$82.68900——
2020-10-12$18.16$83.41600——
2020-10-09$18.30$84.06700——
2020-10-08$18.30$84.062,800——
2020-10-07$18.40$84.52300——
2020-10-06$17.93$82.361,200——
2020-10-05$18.01$82.731,500——
2020-10-02$18.39$84.47700——
2020-10-01$18.76$85.022,400——
2020-09-30$19.00$86.11700——
2020-09-29$18.98$86.02700——
2020-09-28$18.63$84.436,600——
2020-09-25$19.40$87.927,900——
2020-09-24$18.98$86.024,700——
2020-09-23$19.08$86.473,800——
2020-09-22$19.24$87.207,800——
2020-09-21$18.02$81.6717,000——
2020-09-18$18.65$84.527,200——
2020-09-17$18.90$85.669,400——
2020-09-16$19.20$87.0229,500——
2020-09-15$16.59$75.197,000——
2020-09-14$16.75$75.912,800——
2020-09-11$16.69$75.641,800——
2020-09-10$16.75$75.912,500——
2020-09-09$16.51$74.836,200——
2020-09-08$16.74$75.872,800——
2020-09-04$17.19$77.911,900——
2020-09-03$16.79$76.091,900——
2020-09-02$16.89$76.558,600——
2020-09-01$16.55$75.014,900——
2020-08-31$17.36$78.681,700——
2020-08-28$17.30$78.412,100——
2020-08-27$17.19$77.911,000——
2020-08-26$17.17$77.821,400——
2020-08-25$17.11$77.54700——
2020-08-24$17.61$79.811,000——
2020-08-21$17.68$80.131,100——
2020-08-20$17.13$77.641,500——
2020-08-19$17.35$78.631,100——
2020-08-18$17.45$79.091,200——
2020-08-17$17.45$79.091,500——
2020-08-14$17.83$80.81300——
2020-08-13$18.00$81.583,400——
2020-08-12$18.29$82.89700——
2020-08-11$18.20$82.48200——
2020-08-10$18.60$84.30800——
2020-08-07$18.75$84.981,100——
2020-08-06$18.84$85.39700——
2020-08-05$18.84$85.39800——
2020-08-04$18.84$85.39400——
2020-08-03$18.84$85.39300——
2020-07-31$18.63$84.431,900——
2020-07-30$18.80$85.202,300——
2020-07-29$18.60$84.304,200——
2020-07-28$18.71$84.80800——
2020-07-27$18.90$85.661,800——
2020-07-24$17.75$80.450——
2020-07-23$17.75$80.45700——
2020-07-22$17.95$81.350——
2020-07-21$17.95$81.351,400——
2020-07-20$17.74$80.40800——
2020-07-17$18.16$82.302,100——
2020-07-16$18.14$82.21100——
2020-07-15$18.00$81.58400——
2020-07-14$18.00$81.582,200——
2020-07-13$18.29$82.890——
2020-07-10$18.29$82.893,600——
2020-07-09$17.55$79.544,200——
2020-07-08$17.97$81.44800——
2020-07-07$17.79$80.631,000——
2020-07-06$18.01$81.623,700——
2020-07-02$17.42$78.952,200——
2020-07-01$17.22$78.042,000——
2020-06-30$17.32$78.503,300——
2020-06-29$17.70$80.225,200——
2020-06-26$16.81$76.187,400——
2020-06-25$17.10$77.503,000——
2020-06-24$17.54$79.493,800——
2020-06-23$17.94$81.313,800——
2020-06-22$18.65$84.52500——
2020-06-19$18.70$84.751,500——
2020-06-18$18.65$84.52100——
2020-06-17$19.34$86.52700——
2020-06-16$18.99$84.952,500——
2020-06-15$18.98$84.91500——
2020-06-12$18.83$84.243,800——
2020-06-11$18.91$84.591,400——
2020-06-10$19.72$88.221,200——
2020-06-09$20.00$89.471,200——
2020-06-08$19.79$88.535,000——
2020-06-05$19.50$87.231,900——
2020-06-04$19.49$87.193,000——
2020-06-03$19.58$87.59700——
2020-06-02$18.81$84.152,800——
2020-06-01$18.80$84.10800——
2020-05-29$18.76$83.920——
2020-05-28$18.76$83.92500——
2020-05-27$19.01$85.04900——
2020-05-26$19.30$86.34500——
2020-05-22$19.00$85.00800——
2020-05-21$19.00$85.001,500——
2020-05-20$19.00$85.002,300——
2020-05-19$18.49$82.72700——
2020-05-18$18.10$80.971,900——
2020-05-15$18.01$80.573,400——
2020-05-14$17.50$78.29400——
2020-05-13$17.65$78.964,200——
2020-05-12$18.57$83.07800——
2020-05-11$18.75$83.88900——
2020-05-08$18.69$83.614,000——
2020-05-07$18.73$83.791,300——
2020-05-06$18.55$82.981,700——
2020-05-05$18.45$82.54400——
2020-05-04$18.06$80.79200——
2020-05-01$18.75$83.88400——
2020-04-30$19.01$85.04500——
2020-04-29$19.45$87.01800——
2020-04-28$19.25$86.12500——
2020-04-27$18.60$83.215,600——
2020-04-24$18.51$82.812,900——
2020-04-23$19.27$86.20200——
2020-04-22$19.39$86.741,400——
2020-04-21$18.36$82.133,900——
2020-04-20$18.70$83.661,600——
2020-04-17$18.70$83.66200——
2020-04-16$18.92$84.643,800——
2020-04-15$19.75$88.351,100——
2020-04-14$19.03$85.13400——
2020-04-13$18.75$83.88300——
2020-04-09$18.40$82.31800——
2020-04-08$18.08$80.88800——
2020-04-07$17.50$78.290——
2020-04-06$17.50$78.291,200——
2020-04-03$17.84$79.811,700——
2020-04-02$17.45$78.061,200——
2020-04-01$18.16$81.24200——
2020-03-31$18.13$81.111,500——
2020-03-30$18.01$80.571,800——
2020-03-27$17.50$78.295,400——
2020-03-26$17.10$76.504,300——
2020-03-25$17.59$78.691,200——
2020-03-24$18.11$81.021,800——
2020-03-23$17.68$79.094,500——
2020-03-20$20.34$89.872,900——
2020-03-19$20.69$91.421,300——
2020-03-18$19.50$86.1610,100——
2020-03-17$20.00$88.373,000——
2020-03-16$19.63$86.741,600——
2020-03-13$20.00$88.375,400——
2020-03-12$17.95$79.313,400——
2020-03-11$20.00$88.37900——
2020-03-10$21.14$93.411,100——
2020-03-09$19.87$87.802,600——
2020-03-06$21.22$93.765,200——
2020-03-05$21.30$94.12300——
2020-03-04$21.60$95.441,100——
2020-03-03$22.21$98.141,700——
2020-03-02$21.85$96.55800——
2020-02-28$21.40$94.562,000——
2020-02-27$21.23$93.811,100——
2020-02-26$22.00$97.211,600——
2020-02-25$22.25$98.312,600——
2020-02-24$22.04$97.381,300——
2020-02-21$22.55$99.641,000——
2020-02-20$22.35$98.750——
2020-02-19$22.35$98.751,700——
2020-02-18$22.89$101.143,300——
2020-02-14$22.74$100.483,000——
2020-02-13$22.02$97.303,000——
2020-02-12$21.36$94.38900——
2020-02-11$21.75$96.102,000——
2020-02-10$21.20$93.67900——
2020-02-07$21.51$95.042,300——
2020-02-06$20.76$91.732,600——
2020-02-05$20.76$91.73600——
2020-02-04$20.63$91.151,100——
2020-02-03$20.55$90.80500——
2020-01-31$20.50$90.58800——
2020-01-30$20.61$91.072,500——
2020-01-29$20.63$91.153,600——
2020-01-28$20.50$90.582,400——
2020-01-27$20.95$92.572,400——
2020-01-24$20.50$90.582,400——
2020-01-23$20.38$90.05600——
2020-01-22$20.70$91.461,400——
2020-01-21$20.95$92.571,600——
2020-01-17$20.51$90.624,200——
2020-01-16$20.62$91.11900——
2020-01-15$20.74$91.64400——
2020-01-14$20.90$92.35500——
2020-01-13$20.77$91.772,100——
2020-01-10$20.88$92.26700——
2020-01-09$21.00$92.793,000——
2020-01-08$20.90$92.352,300——
2020-01-07$21.40$94.564,100——
2020-01-06$21.52$95.09400——
2020-01-03$21.50$95.001,100——
2020-01-02$21.68$95.791,900——