NASDAQ:ESSA
ESSA Bancorp Stock Price (Quote)
$16.60
+0.325 (+2.00%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.29 | $18.29 | Friday, 26th Apr 2024 ESSA stock ended at $16.60. This is 2.00% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.34% from a day low at $15.61 to a day high of $16.60. |
| 90 days | $15.29 | $20.11 | |
| 52 weeks | $12.79 | $20.87 |
| Date | Open | High | Low | Close | Volume |
| Jan 13, 2021 | $14.96 | $15.20 | $14.65 | $15.20 | 9 384 |
| Jan 12, 2021 | $15.34 | $15.50 | $14.95 | $15.13 | 11 328 |
| Jan 11, 2021 | $15.33 | $15.51 | $15.16 | $15.23 | 5 362 |
| Jan 08, 2021 | $15.75 | $16.00 | $15.04 | $15.36 | 9 135 |
| Jan 07, 2021 | $15.40 | $15.88 | $15.40 | $15.64 | 19 448 |
| Jan 06, 2021 | $14.65 | $15.62 | $14.65 | $15.17 | 34 717 |
| Jan 05, 2021 | $14.97 | $14.97 | $14.27 | $14.47 | 16 695 |
| Jan 04, 2021 | $15.02 | $15.03 | $14.75 | $14.76 | 19 243 |
| Dec 31, 2020 | $14.83 | $15.13 | $14.76 | $15.00 | 10 227 |
| Dec 30, 2020 | $14.91 | $15.16 | $14.79 | $15.02 | 11 620 |
| Dec 29, 2020 | $15.06 | $15.06 | $14.75 | $14.85 | 9 831 |
| Dec 28, 2020 | $14.95 | $15.40 | $14.95 | $15.09 | 6 060 |
| Dec 24, 2020 | $14.92 | $15.20 | $14.71 | $15.10 | 2 884 |
| Dec 23, 2020 | $14.99 | $14.99 | $14.83 | $14.84 | 5 592 |
| Dec 22, 2020 | $14.86 | $14.86 | $14.66 | $14.86 | 15 475 |
| Dec 21, 2020 | $15.32 | $15.32 | $14.89 | $14.89 | 6 754 |
| Dec 18, 2020 | $15.76 | $15.76 | $15.37 | $15.54 | 45 788 |
| Dec 17, 2020 | $15.28 | $15.66 | $15.28 | $15.63 | 8 860 |
| Dec 16, 2020 | $15.59 | $15.68 | $15.32 | $15.32 | 9 967 |
| Dec 15, 2020 | $15.66 | $16.03 | $15.39 | $15.39 | 26 911 |
| Dec 14, 2020 | $16.27 | $16.37 | $15.91 | $15.91 | 12 670 |
| Dec 11, 2020 | $16.23 | $16.39 | $16.23 | $16.23 | 6 782 |
| Dec 10, 2020 | $16.22 | $16.33 | $16.00 | $16.21 | 9 972 |
| Dec 09, 2020 | $16.60 | $16.64 | $16.12 | $16.35 | 24 812 |
| Dec 08, 2020 | $15.88 | $16.35 | $15.88 | $16.30 | 13 759 |
