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 |
| Jun 10, 2020 | $14.75 | $14.87 | $13.66 | $14.40 | 22 952 |
| Jun 09, 2020 | $14.80 | $15.03 | $14.42 | $14.65 | 8 692 |
| Jun 08, 2020 | $14.86 | $15.20 | $14.63 | $15.05 | 9 498 |
| Jun 05, 2020 | $14.53 | $15.25 | $14.35 | $14.54 | 32 948 |
| Jun 04, 2020 | $14.03 | $14.59 | $13.50 | $14.32 | 19 343 |
| Jun 03, 2020 | $13.87 | $14.62 | $13.87 | $14.11 | 21 520 |
| Jun 02, 2020 | $13.67 | $13.90 | $13.41 | $13.50 | 23 197 |
| Jun 01, 2020 | $14.30 | $14.98 | $13.50 | $13.50 | 29 933 |
| May 29, 2020 | $13.52 | $14.35 | $13.43 | $14.35 | 22 312 |
| May 28, 2020 | $15.00 | $15.15 | $13.23 | $13.40 | 44 712 |
| May 27, 2020 | $13.46 | $15.07 | $13.46 | $14.99 | 37 696 |
| May 26, 2020 | $12.98 | $13.35 | $12.90 | $13.35 | 12 981 |
| May 22, 2020 | $12.75 | $12.75 | $12.24 | $12.67 | 9 737 |
| May 21, 2020 | $12.99 | $12.99 | $11.53 | $12.65 | 12 607 |
| May 20, 2020 | $12.90 | $13.45 | $12.73 | $12.92 | 28 135 |
| May 19, 2020 | $12.53 | $12.84 | $12.53 | $12.72 | 16 375 |
| May 18, 2020 | $12.90 | $13.00 | $12.20 | $12.55 | 28 910 |
| May 15, 2020 | $11.83 | $12.41 | $11.83 | $12.41 | 11 665 |
| May 14, 2020 | $11.44 | $11.92 | $11.25 | $11.74 | 20 144 |
| May 13, 2020 | $11.91 | $11.91 | $11.50 | $11.66 | 20 670 |
| May 12, 2020 | $12.60 | $12.75 | $11.98 | $11.99 | 14 506 |
| May 11, 2020 | $12.69 | $13.05 | $12.30 | $13.03 | 24 684 |
| May 08, 2020 | $12.81 | $13.39 | $12.81 | $12.87 | 27 373 |
| May 07, 2020 | $12.27 | $12.75 | $12.27 | $12.61 | 15 216 |
| May 06, 2020 | $12.37 | $12.37 | $11.81 | $12.05 | 16 976 |
