NASDAQ:ESSA
ESSA Bancorp Stock Price (Quote)
$18.23
+0.370 (+2.07%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $16.64 | $18.44 | Thursday, 28th Mar 2024 ESSA stock ended at $18.23. This is 2.07% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.52% from a day low at $17.61 to a day high of $18.23. |
90 days | $16.64 | $20.50 | |
52 weeks | $12.79 | $20.87 |
Historical ESSA Bancorp prices
Date | Open | High | Low | Close | Volume |
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 |