NASDAQ:ESSA
ESSA Bancorp Stock Price (Quote)
$16.32
+0.320 (+2.00%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.87 | $18.29 | Tuesday, 23rd Apr 2024 ESSA stock ended at $16.32. This is 2.00% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.27% from a day low at $16.19 to a day high of $16.40. |
| 90 days | $15.87 | $20.49 | |
| 52 weeks | $12.79 | $20.87 |
| Date | Open | High | Low | Close | Volume |
| Jul 09, 2021 | $16.08 | $16.32 | $16.08 | $16.22 | 10 906 |
| Jul 08, 2021 | $16.02 | $16.20 | $15.92 | $16.07 | 16 503 |
| Jul 07, 2021 | $16.07 | $16.27 | $16.07 | $16.21 | 33 881 |
| Jul 06, 2021 | $16.21 | $16.21 | $16.05 | $16.14 | 39 184 |
| Jul 02, 2021 | $16.22 | $17.08 | $16.20 | $16.28 | 24 560 |
| Jul 01, 2021 | $16.50 | $16.57 | $16.25 | $16.27 | 13 853 |
| Jun 30, 2021 | $16.52 | $16.91 | $16.38 | $16.39 | 31 827 |
| Jun 29, 2021 | $16.73 | $16.73 | $16.20 | $16.50 | 46 274 |
| Jun 28, 2021 | $16.83 | $16.96 | $16.31 | $16.74 | 53 535 |
| Jun 25, 2021 | $16.29 | $17.85 | $15.90 | $17.00 | 1 343 699 |
| Jun 24, 2021 | $15.76 | $16.31 | $15.76 | $16.29 | 80 806 |
| Jun 23, 2021 | $16.01 | $16.18 | $15.90 | $15.99 | 72 928 |
| Jun 22, 2021 | $15.99 | $16.05 | $15.59 | $15.96 | 102 261 |
| Jun 21, 2021 | $16.14 | $16.26 | $15.99 | $16.01 | 56 995 |
| Jun 18, 2021 | $15.75 | $16.17 | $15.75 | $16.10 | 152 230 |
| Jun 17, 2021 | $16.31 | $16.43 | $16.00 | $16.15 | 43 301 |
| Jun 16, 2021 | $16.39 | $16.49 | $16.20 | $16.33 | 43 811 |
| Jun 15, 2021 | $15.93 | $16.39 | $15.93 | $16.36 | 104 460 |
| Jun 14, 2021 | $16.17 | $16.35 | $16.04 | $16.07 | 42 135 |
| Jun 11, 2021 | $16.03 | $16.20 | $16.01 | $16.17 | 15 676 |
| Jun 10, 2021 | $16.23 | $16.28 | $15.98 | $16.03 | 28 040 |
| Jun 09, 2021 | $16.35 | $16.46 | $16.16 | $16.21 | 18 325 |
| Jun 08, 2021 | $16.38 | $16.57 | $16.25 | $16.41 | 14 463 |
| Jun 07, 2021 | $16.09 | $16.59 | $16.03 | $16.30 | 70 168 |
| Jun 04, 2021 | $16.40 | $16.40 | $16.14 | $16.15 | 23 211 |
