NASDAQ:ESSA
$15.23
(
3.32%
)
Friday, 2nd Jun 2023
ESSA Bancorp Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.79 | $15.23 | Friday, 2nd Jun 2023 ESSA stock ended at $15.23. This is 3.32% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.69% from a day low at $14.69 to a day high of $15.23. |
| 90 days | $12.79 | $19.02 | |
| 52 weeks | $12.79 | $21.75 |
Historical ESSA Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $14.69 | $15.23 | $14.69 | $15.23 | 20 550 |
| 2023-06-01 | $14.74 | $14.98 | $14.68 | $14.74 | 15 061 |
| 2023-05-31 | $14.71 | $14.88 | $14.58 | $14.68 | 18 246 |
| 2023-05-30 | $14.62 | $14.94 | $14.32 | $14.77 | 15 864 |
| 2023-05-26 | $14.20 | $14.41 | $13.91 | $14.32 | 13 310 |
| 2023-05-25 | $14.00 | $14.10 | $13.82 | $13.95 | 15 825 |
| 2023-05-24 | $13.81 | $14.17 | $13.77 | $14.10 | 27 981 |
| 2023-05-23 | $13.40 | $13.88 | $13.40 | $13.76 | 32 464 |
| 2023-05-22 | $13.24 | $13.45 | $13.12 | $13.40 | 14 263 |
| 2023-05-19 | $12.90 | $13.11 | $12.85 | $13.10 | 21 227 |
| 2023-05-18 | $13.60 | $14.19 | $13.01 | $13.05 | 29 919 |
| 2023-05-17 | $12.98 | $13.21 | $12.79 | $13.13 | 30 494 |
| 2023-05-16 | $13.15 | $13.15 | $12.80 | $12.80 | 14 042 |
| 2023-05-15 | $13.21 | $13.23 | $13.01 | $13.07 | 7 520 |
| 2023-05-12 | $13.77 | $13.77 | $13.06 | $13.12 | 21 487 |
| 2023-05-11 | $13.54 | $13.66 | $13.50 | $13.50 | 4 040 |
| 2023-05-10 | $13.72 | $13.91 | $13.29 | $13.65 | 8 490 |
| 2023-05-09 | $13.94 | $13.95 | $13.49 | $13.88 | 12 397 |
| 2023-05-08 | $14.27 | $14.75 | $13.91 | $13.91 | 14 992 |
| 2023-05-05 | $14.14 | $14.56 | $14.04 | $14.18 | 23 661 |
| 2023-05-04 | $14.55 | $14.55 | $13.77 | $14.00 | 23 790 |
| 2023-05-03 | $14.43 | $15.03 | $14.49 | $14.49 | 24 515 |
| 2023-05-02 | $15.36 | $15.80 | $14.42 | $14.83 | 39 840 |
| 2023-05-01 | $15.96 | $15.99 | $15.75 | $15.81 | 8 219 |
| 2023-04-28 | $15.72 | $16.13 | $15.72 | $16.09 | 13 674 |
| 2023-04-27 | $15.60 | $16.15 | $15.51 | $15.86 | 10 868 |
| 2023-04-26 | $15.89 | $15.60 | $15.30 | $15.47 | 11 310 |
| 2023-04-25 | $15.50 | $15.51 | $15.39 | $15.39 | 34 885 |
| 2023-04-24 | $15.74 | $15.85 | $15.53 | $15.56 | 11 832 |
| 2023-04-21 | $15.72 | $15.79 | $15.65 | $15.75 | 5 253 |
| 2023-04-20 | $15.64 | $15.77 | $15.64 | $15.77 | 3 134 |
| 2023-04-19 | $15.89 | $16.00 | $15.62 | $15.67 | 25 346 |
| 2023-04-18 | $15.90 | $15.96 | $15.80 | $15.83 | 5 434 |
| 2023-04-17 | $15.80 | $16.06 | $15.70 | $15.87 | 23 265 |
| 2023-04-14 | $16.08 | $16.08 | $15.84 | $15.84 | 7 691 |
| 2023-04-13 | $15.86 | $16.09 | $15.85 | $16.03 | 7 613 |
| 2023-04-12 | $16.00 | $16.05 | $15.92 | $15.95 | 6 234 |
| 2023-04-11 | $15.83 | $16.11 | $15.80 | $16.01 | 14 286 |
| 2023-04-10 | $15.81 | $16.08 | $15.73 | $15.91 | 6 641 |
| 2023-04-06 | $15.82 | $16.01 | $15.81 | $15.81 | 7 024 |
| 2023-04-05 | $15.84 | $16.03 | $15.72 | $15.89 | 8 276 |
| 2023-04-04 | $16.01 | $16.06 | $15.74 | $15.91 | 6 875 |
| 2023-04-03 | $15.91 | $16.23 | $15.77 | $16.08 | 9 314 |
| 2023-03-31 | $15.64 | $15.99 | $15.47 | $15.72 | 12 858 |
| 2023-03-30 | $15.67 | $15.67 | $15.47 | $15.47 | 10 978 |
| 2023-03-29 | $15.25 | $16.23 | $15.25 | $15.60 | 11 495 |
| 2023-03-28 | $16.00 | $16.00 | $15.49 | $15.79 | 8 907 |
| 2023-03-27 | $15.88 | $16.39 | $15.88 | $16.00 | 5 799 |
| 2023-03-24 | $15.35 | $16.02 | $15.26 | $15.70 | 19 789 |
| 2023-03-23 | $15.77 | $16.22 | $15.10 | $15.21 | 19 442 |
About ESSA Bancorp
ESSA Bancorp, Inc. operates as a bank holding company for ESSA Bank & Trust that provides a range of financial services to individuals, families, and businesses in Pennsylvania. The company accepts savings accounts, interest bearing demand accounts, checking accounts, money market accounts, club accounts, certificates of deposit and IRAs, and other qualified plan accounts, as well as commercial checking accounts. Its loan portfolio includes first... ESSA Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
