NASDAQ:ESSA
ESSA Bancorp Stock Price (Quote)
$16.85
+0.530 (+3.25%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.87 | $18.29 | Wednesday, 24th Apr 2024 ESSA stock ended at $16.85. This is 3.25% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.46% from a day low at $16.15 to a day high of $16.87. |
| 90 days | $15.87 | $20.49 | |
| 52 weeks | $12.79 | $20.87 |
| Date | Open | High | Low | Close | Volume |
| Mar 24, 2021 | $15.61 | $16.21 | $15.28 | $15.29 | 20 181 |
| Mar 23, 2021 | $16.00 | $16.43 | $15.28 | $15.37 | 28 245 |
| Mar 22, 2021 | $16.15 | $16.20 | $15.95 | $16.00 | 22 706 |
| Mar 19, 2021 | $16.62 | $16.62 | $16.26 | $16.62 | 63 932 |
| Mar 18, 2021 | $16.47 | $16.94 | $16.40 | $16.60 | 27 415 |
| Mar 17, 2021 | $16.89 | $16.89 | $16.18 | $16.24 | 14 313 |
| Mar 16, 2021 | $16.62 | $17.00 | $16.53 | $16.76 | 18 919 |
| Mar 15, 2021 | $17.26 | $18.23 | $16.55 | $16.98 | 19 951 |
| Mar 12, 2021 | $17.35 | $17.79 | $17.10 | $17.20 | 22 192 |
| Mar 11, 2021 | $17.48 | $17.52 | $17.19 | $17.29 | 18 685 |
| Mar 10, 2021 | $17.48 | $17.78 | $17.40 | $17.44 | 33 785 |
| Mar 09, 2021 | $18.10 | $18.10 | $17.02 | $17.61 | 63 719 |
| Mar 08, 2021 | $17.75 | $18.20 | $17.74 | $18.05 | 26 191 |
| Mar 05, 2021 | $17.74 | $18.00 | $17.51 | $17.75 | 32 432 |
| Mar 04, 2021 | $17.42 | $18.00 | $17.42 | $17.61 | 51 354 |
| Mar 03, 2021 | $16.74 | $17.45 | $16.74 | $17.30 | 26 801 |
| Mar 02, 2021 | $16.37 | $16.67 | $15.93 | $16.55 | 18 948 |
| Mar 01, 2021 | $16.09 | $16.45 | $15.93 | $16.39 | 19 969 |
| Feb 26, 2021 | $15.85 | $16.02 | $15.42 | $15.71 | 221 510 |
| Feb 25, 2021 | $15.93 | $15.93 | $15.80 | $15.85 | 15 801 |
| Feb 24, 2021 | $15.75 | $16.10 | $15.75 | $15.83 | 20 722 |
| Feb 23, 2021 | $15.92 | $16.25 | $15.60 | $15.66 | 19 019 |
| Feb 22, 2021 | $15.47 | $15.94 | $15.37 | $15.83 | 16 125 |
| Feb 19, 2021 | $15.35 | $15.58 | $15.32 | $15.50 | 16 645 |
| Feb 18, 2021 | $15.44 | $15.44 | $15.35 | $15.35 | 12 832 |
