NASDAQ:ESSA
ESSA Bancorp Stock Price (Quote)
$16.28
-0.575 (-3.41%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.29 | $18.29 | Thursday, 25th Apr 2024 ESSA stock ended at $16.28. This is 3.41% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 10.50% from a day low at $15.29 to a day high of $16.90. |
| 90 days | $15.29 | $20.49 | |
| 52 weeks | $12.79 | $20.87 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $13.00 | $13.38 | $12.79 | $13.34 | 5 744 |
| Oct 28, 2020 | $13.42 | $13.42 | $12.86 | $13.01 | 7 157 |
| Oct 27, 2020 | $13.05 | $13.50 | $13.05 | $13.16 | 2 923 |
| Oct 26, 2020 | $13.45 | $13.55 | $13.30 | $13.44 | 11 148 |
| Oct 23, 2020 | $13.21 | $13.50 | $13.15 | $13.45 | 9 006 |
| Oct 22, 2020 | $13.11 | $13.69 | $13.11 | $13.36 | 13 325 |
| Oct 21, 2020 | $13.12 | $13.38 | $13.12 | $13.33 | 3 427 |
| Oct 20, 2020 | $12.90 | $13.21 | $12.90 | $13.20 | 4 207 |
| Oct 19, 2020 | $13.14 | $13.38 | $13.02 | $13.02 | 7 685 |
| Oct 16, 2020 | $12.89 | $13.27 | $12.89 | $13.16 | 9 044 |
| Oct 15, 2020 | $12.70 | $13.00 | $12.70 | $13.00 | 3 243 |
| Oct 14, 2020 | $12.83 | $13.03 | $12.70 | $12.70 | 4 322 |
| Oct 13, 2020 | $13.22 | $13.37 | $13.05 | $13.07 | 7 380 |
| Oct 12, 2020 | $13.16 | $13.46 | $12.97 | $13.42 | 17 621 |
| Oct 09, 2020 | $12.77 | $13.21 | $12.77 | $13.21 | 4 219 |
| Oct 08, 2020 | $13.03 | $13.23 | $12.74 | $12.76 | 11 845 |
| Oct 07, 2020 | $12.85 | $13.00 | $12.80 | $13.00 | 14 313 |
| Oct 06, 2020 | $12.35 | $12.99 | $12.25 | $12.75 | 13 880 |
| Oct 05, 2020 | $12.38 | $12.81 | $11.99 | $12.16 | 12 803 |
| Oct 02, 2020 | $12.16 | $12.50 | $12.16 | $12.30 | 7 922 |
| Oct 01, 2020 | $12.24 | $12.44 | $12.05 | $12.25 | 9 686 |
| Sep 30, 2020 | $12.67 | $12.67 | $12.33 | $12.33 | 8 987 |
| Sep 29, 2020 | $12.22 | $12.62 | $12.00 | $12.54 | 10 457 |
| Sep 28, 2020 | $12.23 | $12.44 | $11.81 | $12.35 | 16 074 |
| Sep 25, 2020 | $11.05 | $12.23 | $11.05 | $12.05 | 12 416 |
