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 |
| 2021-06-01 | $15.97 | $16.23 | $15.86 | $16.01 | 13 588 |
| 2021-05-28 | $15.78 | $15.94 | $15.75 | $15.85 | 21 734 |
| 2021-05-27 | $15.91 | $15.92 | $15.65 | $15.91 | 31 234 |
| 2021-05-26 | $15.50 | $15.76 | $15.50 | $15.61 | 28 434 |
| 2021-05-25 | $15.81 | $16.13 | $15.50 | $15.52 | 26 238 |
| 2021-05-24 | $15.91 | $16.00 | $15.62 | $15.72 | 24 673 |
| 2021-05-21 | $16.07 | $16.07 | $15.71 | $15.97 | 13 914 |
| 2021-05-20 | $15.52 | $16.00 | $15.50 | $15.96 | 26 271 |
| 2021-05-19 | $15.86 | $15.86 | $15.50 | $15.61 | 14 965 |
| 2021-05-18 | $15.73 | $16.22 | $15.69 | $15.90 | 25 437 |
| 2021-05-17 | $15.61 | $15.74 | $15.53 | $15.74 | 11 050 |
| 2021-05-14 | $15.42 | $15.80 | $15.42 | $15.70 | 14 930 |
| 2021-05-13 | $15.16 | $15.55 | $15.16 | $15.44 | 23 268 |
| 2021-05-12 | $15.20 | $15.32 | $15.00 | $15.09 | 31 370 |
| 2021-05-11 | $15.40 | $15.60 | $15.12 | $15.13 | 27 421 |
| 2021-05-10 | $15.51 | $15.74 | $15.40 | $15.47 | 28 094 |
| 2021-05-07 | $15.61 | $15.61 | $15.50 | $15.52 | 24 580 |
| 2021-05-06 | $15.15 | $15.74 | $15.15 | $15.65 | 36 802 |
| 2021-05-05 | $15.46 | $15.50 | $15.11 | $15.15 | 35 148 |
| 2021-05-04 | $15.77 | $15.94 | $15.40 | $15.44 | 23 720 |
| 2021-05-03 | $15.53 | $16.01 | $15.37 | $15.69 | 35 872 |
| 2021-04-30 | $15.11 | $15.65 | $15.03 | $15.52 | 48 820 |
| 2021-04-29 | $15.53 | $15.63 | $15.12 | $15.23 | 22 820 |
| 2021-04-28 | $15.18 | $15.30 | $15.10 | $15.30 | 27 373 |
| 2021-04-27 | $15.50 | $15.50 | $15.16 | $15.20 | 22 304 |
