Espey Mfg. & Electronics Stock Price History
NYSE: ESPTechnologyIndustrial Machinery/ComponentsUSD
60.17+0.565 (+0.95%)
Market open · Delayed 15 min · as of Oct 9, 1:43 PM ET
ESP price history at a glance
The price history for Espey Mfg. & Electronics (ESP) on this page begins on March 17, 1980, when the stock closed at $1.46; it most recently closed at $59.60 on October 5, 2026. The highest price in this record is $74.77, reached on May 11, 2026; the latest close is 20.3% below that peak. Across the 45 complete calendar years in the table, ESP finished higher in 27 and lower in 18. Its best year was 1981 (+268.0%) and its worst was 1990 (-34.7%).
Over roughly 47 years the share price changed +3987.0%, a 8.3% compound annual price return (excluding dividends). In the last 12 months alone, ESP has gained 55.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $74.77
- Date of high
- May 11, 2026
- Low since 1980
- $1.33
- Date of low
- Mar 24, 1980
- 52-week high
- $74.77
- 52-week low
- $36.00
- IPO year
- 1960
- Last close
- $59.60
ESP returns
1 week
-4.27%
1 month
-5.53%
3 months
-3.09%
6 months
+0.17%
Year to date
+26.46%
1 year
+55.09%
3 years
+295.75%
5 years
+310.47%
ESP price return, excluding dividends.
ESP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 59.60 | +27.11% |
| 2025 | 46.89 | +62.14% |
| 2024 | 28.92 | +54.65% |
| 2023 | 18.70 | +31.69% |
| 2022 | 14.20 | -0.07% |
| 2021 | 14.21 | -24.89% |
| 2020 | 18.92 | -12.00% |
| 2019 | 21.50 | -14.61% |
| 2018 | 25.18 | +5.09% |
| 2017 | 23.96 | -8.06% |
| 2016 | 26.06 | +1.20% |
| 2015 | 25.75 | +3.41% |
| 2014 | 24.90 | -23.62% |
| 2013 | 32.60 | +30.87% |
| 2012 | 24.91 | +6.86% |
| 2011 | 23.31 | -1.89% |
| 2010 | 23.76 | +24.27% |
| 2009 | 19.12 | -1.44% |
| 2008 | 19.40 | -3.00% |
| 2007 | 20.00 | +6.84% |
| 2006 | 18.72 | +1.74% |
| 2005 | 18.40 | +40.46% |
| 2004 | 13.10 | +4.80% |
| 2003 | 12.50 | +28.80% |
| 2002 | 9.71 | -4.81% |
| 2001 | 10.20 | +23.11% |
| 2000 | 8.28 | +13.25% |
| 1999 | 7.31 | +14.71% |
| 1998 | 6.38 | -24.44% |
| 1997 | 8.44 | +8.87% |
| 1996 | 7.75 | +20.39% |
| 1995 | 6.44 | +3.00% |
| 1994 | 6.25 | -11.50% |
| 1993 | 7.06 | -10.32% |
| 1992 | 7.88 | +7.69% |
| 1991 | 7.31 | +21.88% |
| 1990 | 6.00 | -34.69% |
| 1989 | 9.19 | +1.38% |
| 1988 | 9.06 | +4.32% |
| 1987 | 8.69 | +2.21% |
| 1986 | 8.50 | -10.53% |
| 1985 | 9.50 | -10.06% |
| 1984 | 10.56 | -32.58% |
| 1983 | 15.67 | +149.01% |
| 1982 | 6.29 | -17.93% |
| 1981 | 7.67 | +268.01% |
| 1980* | 2.08 | +42.86% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ESP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.99 | 61.53 | 59.57 | 59.60 | -1.99% | |
| 62.02 | 62.37 | 60.79 | 60.81 | -2.39% | |
| 62.04 | 64.72 | 61.66 | 62.30 | +0.63% | |
| 63.14 | 63.58 | 61.40 | 61.91 | -2.09% | |
| 62.91 | 63.67 | 61.69 | 63.23 | +1.56% | |
| 62.00 | 63.59 | 61.03 | 62.26 | +1.30% | |
| 64.71 | 64.72 | 61.46 | 61.46 | -4.92% | |
| 66.03 | 66.90 | 64.37 | 64.64 | -1.34% | |
| 65.63 | 66.48 | 65.00 | 65.52 | -0.17% | |
| 64.53 | 66.81 | 63.97 | 65.63 | +3.76% | |
| 62.48 | 66.10 | 61.56 | 63.25 | +0.65% | |
| 65.00 | 65.00 | 59.43 | 62.84 | -2.27% | |
| 64.30 | 65.98 | 63.71 | 64.30 | +0.96% | |
| 64.40 | 65.94 | 63.56 | 63.69 | -1.56% | |
| 63.47 | 65.97 | 62.51 | 64.70 | -0.61% | |
| 63.87 | 65.10 | 63.20 | 65.10 | +3.04% | |
| 64.00 | 64.94 | 62.79 | 63.18 | -1.00% | |
| 64.07 | 64.50 | 63.26 | 63.82 | +0.31% | |
| 63.06 | 64.65 | 63.06 | 63.62 | -0.11% | |
| 63.75 | 64.96 | 63.36 | 63.69 | +1.10% | |
| 62.59 | 63.97 | 62.47 | 63.00 | +1.43% | |
| 63.00 | 63.46 | 62.11 | 62.11 | -1.55% | |
| 63.63 | 64.34 | 63.09 | 63.09 | -0.41% | |
| 62.54 | 63.76 | 62.54 | 63.35 | +1.26% | |
| 62.45 | 62.79 | 61.82 | 62.56 | +0.90% | |
| 62.22 | 62.70 | 62.00 | 62.00 | -0.35% | |
| 62.50 | 62.75 | 61.77 | 62.22 | -0.62% | |
| 62.21 | 62.85 | 61.72 | 62.61 | +0.68% | |
| 63.51 | 64.50 | 62.19 | 62.19 | -1.77% | |
| 63.18 | 64.31 | 63.18 | 63.31 | +0.59% | |
| 61.65 | 63.40 | 61.65 | 62.94 | +1.37% | |
| 63.47 | 64.12 | 62.09 | 62.09 | -1.57% | |
| 64.51 | 64.68 | 62.59 | 63.08 | -2.62% | |
| 62.64 | 65.02 | 62.64 | 64.78 | +3.96% | |
| 64.50 | 65.40 | 61.50 | 62.31 | -3.54% | |
| 65.40 | 65.40 | 64.50 | 64.60 | -0.54% | |
| 65.45 | 65.70 | 64.01 | 64.95 | +1.12% | |
| 64.75 | 65.80 | 64.10 | 64.23 | +0.22% | |
| 64.75 | 66.60 | 64.05 | 64.09 | -0.57% | |
| 65.00 | 65.86 | 64.02 | 64.46 | -0.82% | |
| 64.67 | 66.00 | 64.30 | 64.99 | +1.88% | |
| 62.05 | 64.53 | 61.24 | 63.79 | +3.02% | |
| 62.87 | 63.35 | 61.65 | 61.92 | -0.99% | |
| 62.76 | 63.55 | 61.73 | 62.54 | +0.61% | |
| 62.48 | 62.76 | 61.22 | 62.16 | +1.27% | |
| 61.03 | 62.76 | 60.09 | 61.38 | +0.39% | |
| 60.50 | 62.82 | 60.50 | 61.14 | +1.21% | |
| 59.06 | 62.28 | 59.06 | 60.41 | +2.10% | |
| 59.16 | 60.20 | 58.90 | 59.17 | +1.32% | |
| 57.11 | 58.93 | 57.11 | 58.40 | +2.82% | |
| 58.19 | 59.30 | 56.09 | 56.80 | -2.30% | |
| 57.63 | 58.67 | 56.70 | 58.14 | +0.05% | |
| 58.00 | 58.52 | 56.75 | 58.11 | +1.36% | |
| 60.09 | 60.09 | 57.19 | 57.33 | -0.43% | |
| 59.70 | 60.91 | 56.80 | 57.58 | -3.11% | |
| 58.87 | 59.61 | 57.89 | 59.43 | +1.19% | |
| 56.30 | 59.94 | 56.30 | 58.73 | +3.82% | |
| 58.10 | 59.09 | 56.36 | 56.57 | -1.31% | |
| 56.70 | 59.50 | 55.80 | 57.32 | +0.56% | |
| 57.46 | 58.80 | 56.50 | 57.00 | +0.88% | |
| 58.13 | 59.90 | 56.50 | 56.50 | -2.89% | |
| 56.62 | 59.17 | 56.30 | 58.18 | +4.32% | |
| 59.40 | 59.40 | 55.30 | 55.77 | -6.93% | |
| 61.45 | 61.45 | 59.40 | 59.92 | -2.57% | |
| 60.35 | 62.49 | 59.83 | 61.50 | +3.61% | |
| 60.21 | 61.22 | 59.36 | 59.36 | -1.93% | |
| 65.22 | 65.75 | 60.03 | 60.53 | -7.03% | |
| 65.04 | 67.89 | 64.71 | 65.11 | +0.22% | |
| 66.44 | 66.70 | 64.14 | 64.97 | -0.81% | |
| 64.00 | 66.78 | 64.00 | 65.50 | -2.75% | |
| 65.16 | 68.02 | 63.75 | 67.35 | +1.31% | |
| 67.25 | 67.25 | 63.29 | 66.48 | -0.95% | |
| 65.60 | 67.49 | 63.08 | 67.12 | +1.60% | |
| 64.14 | 67.62 | 64.14 | 66.06 | +3.53% | |
| 65.18 | 66.00 | 62.65 | 63.81 | -3.32% | |
| 65.84 | 67.51 | 65.30 | 66.00 | -1.64% | |
| 61.14 | 69.97 | 61.14 | 67.10 | +10.05% | |
| 60.25 | 62.36 | 59.56 | 60.97 | +2.66% | |
| 59.54 | 60.52 | 59.39 | 59.39 | -1.87% | |
| 59.88 | 62.23 | 58.35 | 60.52 | +1.29% | |
| 59.49 | 60.93 | 59.49 | 59.75 | +0.83% | |
| 59.66 | 61.37 | 59.26 | 59.26 | -1.71% | |
| 58.01 | 60.85 | 58.01 | 60.29 | +4.07% | |
| 57.50 | 58.32 | 56.28 | 57.93 | +3.11% | |
| 56.62 | 58.27 | 56.17 | 56.18 | +1.02% | |
| 55.73 | 57.15 | 55.00 | 55.61 | +0.60% | |
| 56.26 | 57.32 | 54.05 | 55.28 | -0.66% | |
| 55.50 | 57.51 | 54.97 | 55.65 | -0.18% | |
| 57.76 | 58.38 | 55.64 | 55.75 | -3.63% | |
| 57.45 | 59.55 | 57.45 | 57.85 | +0.42% | |
| 57.51 | 58.99 | 57.01 | 57.61 | -0.59% | |
| 59.13 | 59.13 | 57.39 | 57.95 | -2.83% | |
| 58.81 | 60.30 | 58.19 | 59.64 | +0.37% | |
| 58.99 | 60.59 | 57.01 | 59.42 | +1.92% | |
| 58.43 | 61.12 | 57.00 | 58.30 | +1.22% | |
| 57.62 | 58.81 | 56.80 | 57.60 | +0.02% | |
| 55.75 | 57.76 | 55.00 | 57.59 | +2.16% | |
| 59.01 | 60.22 | 55.39 | 56.37 | -6.49% | |
| 59.99 | 61.68 | 58.00 | 60.28 | +0.15% | |
| 67.35 | 67.46 | 58.89 | 60.19 | -10.43% | |
| 70.50 | 70.50 | 65.37 | 67.20 | -4.68% | |
| 70.14 | 72.30 | 68.48 | 70.50 | +0.23% | |
| 73.00 | 74.77 | 70.34 | 70.34 | -2.60% | |
| 69.01 | 72.22 | 67.52 | 72.22 | +1.96% | |
| 71.74 | 72.78 | 69.51 | 70.83 | -0.42% | |
| 70.00 | 71.97 | 67.70 | 71.13 | +1.27% | |
| 70.50 | 71.23 | 67.21 | 70.24 | -0.52% | |
| 70.14 | 71.80 | 69.01 | 70.61 | +0.67% | |
| 70.00 | 71.86 | 69.45 | 70.14 | +1.98% | |
| 70.25 | 71.84 | 68.78 | 68.78 | -3.13% | |
| 71.00 | 71.25 | 69.29 | 71.00 | +0.16% | |
| 67.93 | 71.85 | 67.91 | 70.89 | +6.44% | |
| 69.50 | 69.50 | 66.60 | 66.60 | -4.39% | |
| 71.40 | 71.69 | 67.10 | 69.66 | -1.61% | |
| 69.54 | 71.63 | 69.30 | 70.80 | +3.19% | |
| 71.19 | 72.00 | 68.61 | 68.61 | -4.15% | |
| 72.46 | 73.00 | 70.00 | 71.58 | +0.25% | |
| 70.29 | 72.09 | 69.00 | 71.40 | +2.13% | |
| 70.00 | 70.99 | 68.81 | 69.91 | +2.04% | |
| 68.50 | 73.50 | 67.50 | 68.51 | -0.01% | |
| 69.97 | 70.73 | 68.16 | 68.52 | +1.89% | |
| 67.24 | 68.01 | 65.56 | 67.25 | +3.78% | |
| 61.90 | 67.48 | 61.90 | 64.80 | +5.28% | |
| 61.41 | 61.90 | 60.50 | 61.55 | +1.75% | |
| 58.73 | 60.70 | 58.67 | 60.49 | +1.65% | |
| 59.49 | 61.70 | 59.00 | 59.51 | +0.02% | |
| 57.31 | 59.50 | 56.77 | 59.50 | +2.89% | |
| 57.62 | 59.35 | 57.21 | 57.83 | +2.17% | |
| 57.49 | 57.51 | 55.61 | 56.60 | +0.28% | |
| 56.24 | 57.35 | 56.00 | 56.44 | -0.56% | |
| 56.20 | 57.02 | 55.00 | 56.76 | -0.46% | |
| 54.51 | 57.12 | 54.51 | 57.02 | +2.89% | |
| 55.02 | 56.50 | 54.75 | 55.42 | +0.95% | |
| 56.30 | 56.47 | 54.47 | 54.90 | -2.35% | |
| 56.40 | 57.00 | 55.28 | 56.22 | +0.79% | |
| 57.00 | 57.45 | 53.95 | 55.78 | -2.14% | |
| 56.50 | 57.01 | 55.64 | 57.00 | +2.70% | |
| 53.99 | 55.50 | 53.25 | 55.50 | +1.35% | |
| 55.00 | 55.21 | 52.50 | 54.76 | +2.34% | |
| 56.48 | 56.48 | 52.20 | 53.51 | -4.84% | |
| 56.05 | 56.23 | 54.55 | 56.23 | +0.86% | |
| 56.10 | 57.59 | 55.27 | 55.75 | -0.05% | |
| 55.45 | 56.79 | 55.10 | 55.78 | +0.52% | |
| 57.00 | 57.98 | 54.85 | 55.49 | -4.33% | |
| 55.85 | 58.00 | 55.30 | 58.00 | +6.72% | |
| 55.69 | 57.42 | 54.23 | 54.35 | -3.48% | |
| 57.11 | 58.52 | 56.24 | 56.31 | -3.69% | |
| 56.50 | 58.70 | 56.27 | 58.47 | +6.02% | |
| 54.63 | 55.90 | 53.30 | 55.15 | -2.90% | |
| 53.76 | 57.59 | 53.45 | 56.80 | +5.17% | |
| 57.07 | 58.50 | 53.60 | 54.01 | -5.33% | |
| 57.83 | 58.94 | 57.05 | 57.05 | -3.24% | |
| 59.80 | 60.55 | 57.50 | 58.96 | -1.73% | |
| 57.68 | 61.00 | 57.68 | 60.00 | +3.57% | |
| 59.11 | 59.14 | 57.85 | 57.93 | -2.41% | |
| 59.54 | 59.95 | 57.80 | 59.36 | +1.47% | |
| 59.00 | 59.20 | 57.00 | 58.50 | +0.86% | |
| 56.80 | 59.00 | 56.60 | 58.00 | +0.80% | |
| 57.77 | 58.00 | 56.30 | 57.54 | -0.88% | |
| 59.13 | 60.51 | 56.33 | 58.05 | -0.74% | |
| 57.51 | 60.74 | 57.51 | 58.48 | +2.87% | |
| 57.85 | 60.84 | 56.60 | 56.85 | -2.87% | |
| 52.41 | 59.17 | 51.91 | 58.53 | +11.68% | |
| 49.52 | 52.41 | 48.80 | 52.41 | +3.78% | |
| 56.57 | 56.57 | 49.62 | 50.50 | -10.76% | |
| 58.89 | 60.64 | 51.46 | 56.59 | -8.73% | |
| 61.00 | 62.15 | 60.13 | 62.00 | +3.09% | |
| 56.58 | 60.80 | 56.55 | 60.14 | +5.75% | |
| 57.27 | 58.01 | 55.87 | 56.87 | -0.49% | |
| 56.69 | 59.67 | 55.70 | 57.15 | +0.26% | |
| 56.20 | 57.18 | 55.00 | 57.00 | -2.20% | |
| 54.16 | 58.28 | 53.01 | 58.28 | +8.47% | |
| 52.00 | 54.50 | 51.89 | 53.73 | +1.63% | |
| 53.99 | 55.15 | 52.63 | 52.87 | -4.13% | |
| 53.58 | 55.15 | 52.14 | 55.15 | +2.13% | |
| 53.80 | 55.00 | 52.61 | 54.00 | +2.00% | |
| 51.86 | 53.53 | 51.86 | 52.94 | -0.30% | |
| 55.00 | 55.00 | 52.07 | 53.10 | -2.75% | |
| 54.72 | 55.23 | 53.93 | 54.60 | +1.30% | |
| 53.75 | 56.10 | 52.51 | 53.90 | +0.47% | |
| 52.40 | 53.68 | 51.63 | 53.65 | +3.01% | |
| 53.19 | 53.19 | 50.91 | 52.08 | -3.02% | |
| 52.57 | 54.25 | 51.94 | 53.70 | +3.41% | |
| 48.79 | 51.93 | 48.79 | 51.93 | +6.83% | |
| 48.10 | 49.14 | 48.05 | 48.61 | +1.19% | |
| 48.32 | 48.95 | 47.16 | 48.04 | +0.84% | |
| 47.94 | 48.59 | 47.36 | 47.64 | +0.68% | |
| 45.44 | 47.75 | 45.44 | 47.32 | +3.54% | |
| 46.68 | 47.70 | 45.37 | 45.70 | -2.25% | |
| 47.51 | 47.51 | 45.50 | 46.75 | +4.38% | |
| 47.03 | 47.38 | 44.20 | 44.79 | -4.58% | |
| 47.50 | 48.00 | 46.94 | 46.94 | +0.11% | |
| 47.13 | 47.51 | 46.64 | 46.89 | -0.51% | |
| 47.49 | 47.77 | 46.27 | 47.13 | +0.38% | |
| 46.71 | 47.38 | 46.33 | 46.95 | +1.82% | |
| 45.08 | 46.24 | 44.98 | 46.11 | +1.68% | |
| 46.02 | 47.19 | 45.07 | 45.35 | -1.84% | |
| 45.91 | 46.20 | 45.40 | 46.20 | +1.76% | |
| 45.32 | 45.74 | 45.20 | 45.40 | +0.18% | |
| 45.03 | 46.45 | 44.27 | 45.32 | +5.42% | |
| 43.81 | 44.01 | 42.38 | 42.99 | -2.45% | |
| 43.92 | 44.33 | 42.50 | 44.07 | +2.49% | |
| 43.04 | 43.59 | 42.04 | 43.00 | +0.09% | |
| 44.50 | 44.76 | 42.96 | 42.96 | -3.63% | |
| 44.82 | 45.00 | 44.30 | 44.58 | +2.60% | |
| 44.14 | 44.46 | 43.07 | 43.45 | -1.25% | |
| 43.00 | 44.00 | 42.50 | 44.00 | +2.35% | |
| 42.50 | 44.30 | 42.22 | 42.99 | +2.43% | |
| 41.30 | 43.46 | 41.30 | 41.97 | +1.38% | |
| 42.69 | 43.30 | 41.40 | 41.40 | -2.66% | |
| 42.21 | 43.25 | 41.35 | 42.53 | +1.87% | |
| 40.66 | 42.85 | 40.66 | 41.75 | +4.11% | |
| 39.15 | 41.44 | 38.75 | 40.10 | +2.43% | |
| 38.83 | 40.80 | 38.75 | 39.15 | +0.98% | |
| 38.50 | 39.16 | 38.50 | 38.77 | -0.79% | |
| 39.29 | 39.84 | 38.48 | 39.08 | +1.03% | |
| 38.59 | 39.78 | 38.39 | 38.68 | +0.29% | |
| 37.50 | 38.95 | 37.50 | 38.57 | +2.85% | |
| 37.87 | 38.38 | 37.50 | 37.50 | -1.32% | |
| 38.54 | 38.54 | 38.00 | 38.00 | -2.16% | |
| 38.89 | 39.02 | 38.07 | 38.84 | +0.49% | |
| 39.05 | 39.43 | 38.65 | 38.65 | +0.08% | |
| 38.31 | 39.19 | 37.12 | 38.62 | +0.81% | |
| 38.45 | 39.45 | 38.21 | 38.31 | +0.45% | |
| 37.89 | 38.50 | 37.47 | 38.14 | +0.10% | |
| 38.60 | 38.60 | 37.76 | 38.10 | +0.93% | |
| 38.00 | 38.60 | 37.10 | 37.75 | -0.34% | |
| 38.05 | 38.05 | 37.12 | 37.88 | +0.77% | |
| 37.50 | 38.25 | 37.12 | 37.59 | +0.05% | |
| 38.00 | 38.27 | 37.01 | 37.57 | +0.99% | |
| 37.44 | 38.33 | 36.82 | 37.20 | -0.35% | |
| 37.65 | 38.75 | 37.30 | 37.33 | -2.74% | |
| 38.96 | 39.40 | 37.86 | 38.38 | -2.59% | |
| 38.00 | 39.82 | 37.65 | 39.40 | +5.04% | |
| 38.25 | 38.54 | 37.19 | 37.51 | -2.19% | |
| 39.35 | 39.35 | 37.51 | 38.35 | -1.67% | |
| 38.69 | 39.15 | 37.65 | 39.00 | +3.26% | |
| 38.27 | 38.81 | 37.77 | 37.77 | -2.35% | |
| 39.47 | 39.48 | 38.00 | 38.68 | -0.77% | |
| 38.00 | 39.21 | 38.00 | 38.98 | +1.80% | |
| 37.30 | 38.48 | 37.15 | 38.29 | +2.52% | |
| 36.87 | 37.73 | 36.50 | 37.35 | +1.03% | |
| 37.00 | 38.18 | 36.50 | 36.97 | -1.94% | |
| 36.63 | 38.06 | 36.63 | 37.70 | +3.51% | |
| 36.45 | 37.54 | 36.00 | 36.42 | -0.22% | |
| 38.51 | 38.97 | 36.03 | 36.50 | -5.19% | |
| 37.00 | 39.19 | 37.00 | 38.50 | +4.48% | |
| 36.07 | 37.34 | 36.07 | 36.85 | +0.16% | |
| 38.02 | 38.33 | 36.33 | 36.79 | -3.64% | |
| 38.92 | 39.94 | 37.35 | 38.18 | -0.86% | |
| 38.50 | 39.52 | 38.50 | 38.51 | +0.21% | |
| 38.47 | 38.99 | 38.29 | 38.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ESP chart for longer ranges.