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 |
| 2024-02-07 | $18.51 | $18.51 | $17.46 | $17.83 | 23 627 |
| 2024-02-06 | $18.59 | $18.80 | $18.34 | $18.63 | 19 244 |
| 2024-02-05 | $18.50 | $19.00 | $18.00 | $18.40 | 21 256 |
| 2024-02-02 | $18.79 | $19.01 | $18.16 | $18.65 | 9 304 |
| 2024-02-01 | $19.09 | $19.35 | $18.68 | $19.34 | 12 872 |
| 2024-01-31 | $19.80 | $19.80 | $19.01 | $19.01 | 10 950 |
| 2024-01-30 | $19.85 | $19.90 | $19.85 | $19.90 | 6 412 |
| 2024-01-29 | $19.96 | $20.11 | $19.85 | $19.85 | 20 655 |
| 2024-01-26 | $20.49 | $20.49 | $20.17 | $20.35 | 7 332 |
| 2024-01-25 | $20.18 | $20.42 | $19.95 | $20.27 | 11 727 |
| 2024-01-24 | $19.71 | $20.16 | $19.71 | $19.87 | 11 633 |
| 2024-01-23 | $19.89 | $20.17 | $19.80 | $19.85 | 21 496 |
| 2024-01-22 | $19.88 | $19.88 | $19.65 | $19.75 | 5 493 |
| 2024-01-19 | $18.97 | $19.47 | $18.97 | $19.44 | 4 738 |
| 2024-01-18 | $18.59 | $19.31 | $18.59 | $18.80 | 5 909 |
| 2024-01-17 | $18.54 | $18.94 | $18.29 | $18.61 | 4 970 |
| 2024-01-16 | $19.20 | $19.20 | $18.75 | $18.75 | 6 670 |
| 2024-01-12 | $19.36 | $19.39 | $19.08 | $19.33 | 5 375 |
| 2024-01-11 | $19.03 | $19.28 | $19.03 | $19.25 | 6 919 |
| 2024-01-10 | $19.88 | $19.88 | $19.35 | $19.36 | 26 490 |
| 2024-01-09 | $19.61 | $19.94 | $19.61 | $19.88 | 17 833 |
| 2024-01-08 | $19.99 | $19.99 | $19.80 | $19.89 | 7 064 |
| 2024-01-05 | $19.75 | $20.25 | $19.75 | $19.97 | 28 374 |
| 2024-01-04 | $19.77 | $19.90 | $19.75 | $19.80 | 15 449 |
| 2024-01-03 | $20.46 | $20.46 | $19.52 | $19.62 | 18 511 |
