NASDAQ:ESSA
ESSA Bancorp Stock Price (Quote)
$16.28
-0.575 (-3.41%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.29 | $18.29 | Thursday, 25th Apr 2024 ESSA stock ended at $16.28. This is 3.41% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 10.50% from a day low at $15.29 to a day high of $16.90. |
| 90 days | $15.29 | $20.49 | |
| 52 weeks | $12.79 | $20.87 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $16.90 | $16.90 | $15.29 | $16.28 | 12 318 |
| Apr 24, 2024 | $16.33 | $16.87 | $16.15 | $16.85 | 15 966 |
| Apr 23, 2024 | $16.19 | $16.40 | $16.19 | $16.32 | 14 793 |
| Apr 22, 2024 | $16.98 | $16.98 | $15.88 | $16.00 | 31 071 |
| Apr 19, 2024 | $16.50 | $16.94 | $16.50 | $16.91 | 6 661 |
| Apr 18, 2024 | $16.42 | $16.70 | $16.41 | $16.67 | 11 755 |
| Apr 17, 2024 | $16.87 | $16.87 | $16.58 | $16.65 | 5 961 |
| Apr 16, 2024 | $17.19 | $17.34 | $16.85 | $16.85 | 3 735 |
| Apr 15, 2024 | $16.00 | $17.32 | $16.00 | $17.21 | 26 459 |
| Apr 12, 2024 | $16.50 | $16.65 | $15.87 | $16.08 | 11 126 |
| Apr 11, 2024 | $16.58 | $16.79 | $16.43 | $16.57 | 11 990 |
| Apr 10, 2024 | $17.00 | $17.00 | $16.25 | $16.56 | 8 028 |
| Apr 09, 2024 | $17.35 | $17.45 | $17.35 | $17.45 | 2 187 |
| Apr 08, 2024 | $17.18 | $17.55 | $17.18 | $17.43 | 5 519 |
| Apr 05, 2024 | $17.33 | $17.62 | $17.16 | $17.23 | 2 868 |
| Apr 04, 2024 | $17.12 | $17.38 | $17.12 | $17.38 | 8 247 |
| Apr 03, 2024 | $17.33 | $17.35 | $16.49 | $16.89 | 9 700 |
| Apr 02, 2024 | $18.12 | $18.12 | $17.27 | $17.49 | 8 379 |
| Apr 01, 2024 | $17.95 | $18.29 | $17.65 | $17.81 | 5 930 |
| Mar 28, 2024 | $17.98 | $18.23 | $17.61 | $18.23 | 8 193 |
| Mar 27, 2024 | $16.75 | $17.92 | $16.75 | $17.86 | 12 246 |
| Mar 26, 2024 | $17.13 | $17.13 | $17.08 | $17.08 | 3 881 |
| Mar 25, 2024 | $18.11 | $18.22 | $17.15 | $17.30 | 22 707 |
| Mar 22, 2024 | $18.14 | $18.39 | $17.88 | $17.88 | 8 808 |
| Mar 21, 2024 | $17.86 | $18.27 | $17.70 | $18.27 | 11 323 |
