NASDAQ:ESSA
ESSA Bancorp Stock Price (Quote)
$17.20
+0.510 (+3.06%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.29 | $17.62 | Friday, 3rd May 2024 ESSA stock ended at $17.20. This is 3.06% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0% from a day low at $17.20 to a day high of $17.20. |
| 90 days | $15.29 | $19.00 | |
| 52 weeks | $12.79 | $20.87 |
| Date | Open | High | Low | Close | Volume |
| Nov 04, 2021 | $16.27 | $16.27 | $16.06 | $16.20 | 4 663 |
| Nov 03, 2021 | $16.65 | $16.65 | $16.16 | $16.42 | 11 069 |
| Nov 02, 2021 | $16.32 | $16.64 | $16.23 | $16.64 | 7 053 |
| Nov 01, 2021 | $16.38 | $16.47 | $16.13 | $16.18 | 4 963 |
| Oct 29, 2021 | $16.00 | $16.45 | $16.00 | $16.25 | 8 087 |
| Oct 28, 2021 | $15.90 | $16.37 | $15.87 | $16.12 | 4 089 |
| Oct 27, 2021 | $15.90 | $16.01 | $15.90 | $15.90 | 4 636 |
| Oct 26, 2021 | $15.90 | $16.10 | $15.90 | $16.02 | 4 479 |
| Oct 25, 2021 | $16.01 | $16.10 | $15.90 | $15.95 | 1 798 |
| Oct 22, 2021 | $15.95 | $16.64 | $14.79 | $16.00 | 49 120 |
| Oct 21, 2021 | $15.79 | $16.15 | $15.79 | $16.15 | 3 135 |
| Oct 20, 2021 | $16.10 | $16.12 | $16.10 | $16.12 | 998 |
| Oct 19, 2021 | $16.26 | $16.31 | $15.85 | $16.02 | 5 925 |
| Oct 18, 2021 | $16.18 | $16.38 | $16.15 | $16.15 | 8 514 |
| Oct 15, 2021 | $16.43 | $16.43 | $16.24 | $16.24 | 2 280 |
| Oct 14, 2021 | $16.45 | $16.45 | $16.27 | $16.27 | 1 324 |
| Oct 13, 2021 | $16.29 | $16.47 | $16.29 | $16.32 | 2 271 |
| Oct 12, 2021 | $16.54 | $16.60 | $16.54 | $16.60 | 1 918 |
| Oct 11, 2021 | $16.20 | $16.22 | $16.20 | $16.22 | 1 367 |
| Oct 08, 2021 | $16.62 | $16.62 | $16.42 | $16.43 | 872 |
| Oct 07, 2021 | $16.42 | $16.68 | $16.42 | $16.46 | 2 264 |
| Oct 06, 2021 | $16.39 | $16.39 | $16.35 | $16.35 | 683 |
| Oct 05, 2021 | $16.60 | $16.67 | $16.57 | $16.66 | 2 066 |
| Oct 04, 2021 | $16.42 | $16.70 | $16.41 | $16.41 | 1 432 |
| Oct 01, 2021 | $16.63 | $16.64 | $16.33 | $16.64 | 2 033 |
