NASDAQ:ESSA
ESSA Bancorp Stock Price (Quote)
$16.69
-0.260 (-1.53%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.29 | $18.12 | Thursday, 2nd May 2024 ESSA stock ended at $16.69. This is 1.53% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.75% from a day low at $16.61 to a day high of $16.90. |
| 90 days | $15.29 | $19.01 | |
| 52 weeks | $12.79 | $20.87 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $16.00 | $16.00 | $15.49 | $15.79 | 8 907 |
| Mar 27, 2023 | $15.88 | $16.39 | $15.88 | $16.00 | 5 799 |
| Mar 24, 2023 | $15.35 | $16.02 | $15.26 | $15.70 | 19 789 |
| Mar 23, 2023 | $15.77 | $16.22 | $15.10 | $15.21 | 19 442 |
| Mar 22, 2023 | $16.26 | $16.26 | $15.71 | $15.71 | 16 342 |
| Mar 21, 2023 | $15.89 | $16.44 | $15.89 | $16.37 | 11 054 |
| Mar 20, 2023 | $16.26 | $16.50 | $15.82 | $15.82 | 15 383 |
| Mar 17, 2023 | $17.22 | $17.28 | $16.11 | $16.11 | 28 823 |
| Mar 16, 2023 | $16.24 | $17.23 | $16.12 | $17.23 | 35 620 |
| Mar 15, 2023 | $17.38 | $17.38 | $16.07 | $16.29 | 35 635 |
| Mar 14, 2023 | $17.39 | $18.49 | $17.39 | $17.46 | 22 479 |
| Mar 13, 2023 | $18.52 | $18.69 | $16.62 | $17.14 | 32 486 |
| Mar 10, 2023 | $18.51 | $18.78 | $18.08 | $18.69 | 26 063 |
| Mar 09, 2023 | $18.86 | $18.87 | $18.64 | $18.84 | 38 979 |
| Mar 08, 2023 | $18.76 | $18.99 | $18.76 | $18.99 | 7 151 |
| Mar 07, 2023 | $19.02 | $19.02 | $18.83 | $18.95 | 28 949 |
| Mar 06, 2023 | $19.00 | $19.00 | $18.74 | $18.95 | 11 010 |
| Mar 03, 2023 | $19.35 | $19.35 | $19.08 | $19.10 | 31 278 |
| Mar 02, 2023 | $19.48 | $19.64 | $19.37 | $19.46 | 6 051 |
| Mar 01, 2023 | $19.52 | $19.52 | $19.44 | $19.44 | 5 562 |
| Feb 28, 2023 | $19.77 | $19.77 | $19.57 | $19.60 | 8 383 |
| Feb 27, 2023 | $20.15 | $20.15 | $19.75 | $19.84 | 9 915 |
| Feb 24, 2023 | $20.00 | $20.00 | $19.80 | $19.80 | 5 719 |
| Feb 23, 2023 | $20.09 | $20.16 | $20.04 | $20.16 | 6 092 |
| Feb 22, 2023 | $20.13 | $20.27 | $20.06 | $20.13 | 5 816 |
