NASDAQ:ESSA
ESSA Bancorp Stock Price (Quote)
$16.85
+0.0900 (+0.537%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ESSA stock ended at $16.85. This is 0.537% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.95% from a day low at $16.84 to a day high of $17.00. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2024 | $18.97 | $19.47 | $18.97 | $19.44 | 4 738 |
| Jan 18, 2024 | $18.59 | $19.31 | $18.59 | $18.80 | 5 909 |
| Jan 17, 2024 | $18.54 | $18.94 | $18.29 | $18.61 | 4 970 |
| Jan 16, 2024 | $19.20 | $19.20 | $18.75 | $18.75 | 6 670 |
| Jan 12, 2024 | $19.36 | $19.39 | $19.08 | $19.33 | 5 375 |
| Jan 11, 2024 | $19.03 | $19.28 | $19.03 | $19.25 | 6 919 |
| Jan 10, 2024 | $19.88 | $19.88 | $19.35 | $19.36 | 26 490 |
| Jan 09, 2024 | $19.61 | $19.94 | $19.61 | $19.88 | 17 833 |
| Jan 08, 2024 | $19.99 | $19.99 | $19.80 | $19.89 | 7 064 |
| Jan 05, 2024 | $19.75 | $20.25 | $19.75 | $19.97 | 28 374 |
| Jan 04, 2024 | $19.77 | $19.90 | $19.75 | $19.80 | 15 449 |
| Jan 03, 2024 | $20.46 | $20.46 | $19.52 | $19.62 | 18 511 |
| Jan 02, 2024 | $19.60 | $20.50 | $19.60 | $20.47 | 21 283 |
| Dec 29, 2023 | $20.40 | $20.50 | $20.02 | $20.02 | 9 657 |
| Dec 28, 2023 | $20.01 | $20.50 | $20.00 | $20.23 | 17 066 |
| Dec 27, 2023 | $19.88 | $20.55 | $19.88 | $20.30 | 9 000 |
| Dec 26, 2023 | $19.43 | $20.39 | $19.43 | $19.91 | 17 481 |
| Dec 22, 2023 | $20.87 | $20.87 | $19.25 | $19.84 | 28 882 |
| Dec 21, 2023 | $19.72 | $20.57 | $19.72 | $19.90 | 15 576 |
| Dec 20, 2023 | $19.41 | $20.10 | $19.41 | $19.57 | 27 811 |
| Dec 19, 2023 | $19.15 | $19.50 | $18.69 | $19.41 | 31 653 |
| Dec 18, 2023 | $19.49 | $19.85 | $19.02 | $19.02 | 19 611 |
| Dec 15, 2023 | $19.44 | $19.88 | $18.84 | $19.50 | 76 354 |
| Dec 14, 2023 | $18.92 | $19.89 | $18.92 | $19.10 | 18 160 |
| Dec 13, 2023 | $18.33 | $19.67 | $18.13 | $18.63 | 52 646 |
