NASDAQ:ESSA
ESSA Bancorp Stock Price (Quote)
$16.91
+0.245 (+1.47%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.87 | $18.39 | Friday, 19th Apr 2024 ESSA stock ended at $16.91. This is 1.47% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.67% from a day low at $16.50 to a day high of $16.94. |
| 90 days | $15.87 | $20.49 | |
| 52 weeks | $12.79 | $20.87 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $17.89 | $17.89 | $17.18 | $17.20 | 14 131 |
| 2024-03-13 | $17.70 | $17.85 | $17.70 | $17.85 | 11 373 |
| 2024-03-12 | $17.70 | $17.72 | $17.70 | $17.70 | 6 276 |
| 2024-03-11 | $17.70 | $18.17 | $17.70 | $17.70 | 5 676 |
| 2024-03-08 | $18.01 | $18.01 | $17.88 | $17.88 | 6 030 |
| 2024-03-07 | $17.75 | $17.77 | $17.70 | $17.77 | 6 112 |
| 2024-03-06 | $17.65 | $17.77 | $17.65 | $17.70 | 9 497 |
| 2024-03-05 | $17.62 | $17.69 | $17.60 | $17.65 | 8 414 |
| 2024-03-04 | $17.51 | $17.56 | $17.36 | $17.48 | 8 603 |
| 2024-03-01 | $17.42 | $17.59 | $17.28 | $17.28 | 6 675 |
| 2024-02-29 | $17.42 | $17.54 | $17.20 | $17.36 | 5 730 |
| 2024-02-28 | $17.15 | $17.33 | $17.15 | $17.19 | 6 168 |
| 2024-02-27 | $17.50 | $17.68 | $17.26 | $17.26 | 11 740 |
| 2024-02-26 | $17.69 | $17.81 | $17.69 | $17.76 | 5 100 |
| 2024-02-23 | $17.75 | $17.90 | $17.75 | $17.90 | 8 670 |
| 2024-02-22 | $17.24 | $17.66 | $17.24 | $17.66 | 13 418 |
| 2024-02-21 | $17.03 | $18.05 | $17.03 | $17.37 | 11 094 |
| 2024-02-20 | $18.44 | $18.47 | $17.52 | $17.55 | 13 200 |
| 2024-02-16 | $18.58 | $18.78 | $18.58 | $18.65 | 9 527 |
| 2024-02-15 | $18.00 | $18.65 | $18.00 | $18.64 | 12 574 |
| 2024-02-14 | $17.22 | $17.92 | $17.16 | $17.89 | 10 490 |
| 2024-02-13 | $17.81 | $18.18 | $17.33 | $17.33 | 26 412 |
| 2024-02-12 | $17.89 | $18.77 | $17.89 | $18.24 | 11 552 |
| 2024-02-09 | $18.08 | $18.23 | $17.81 | $17.93 | 8 251 |
| 2024-02-08 | $17.79 | $17.99 | $17.70 | $17.81 | 16 445 |
