NASDAQ:ESSA
ESSA Bancorp Stock Price (Quote)
$17.17
+0.160 (+0.94%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.29 | $17.45 | Thursday, 9th May 2024 ESSA stock ended at $17.17. This is 0.94% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.51% from a day low at $16.75 to a day high of $17.17. |
| 90 days | $15.29 | $18.78 | |
| 52 weeks | $12.79 | $20.87 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 05, 2020 | $12.08 | $12.50 | $11.90 | $12.22 | 24 319 |
| May 04, 2020 | $11.43 | $11.95 | $11.43 | $11.89 | 13 493 |
| May 01, 2020 | $11.59 | $11.59 | $10.76 | $11.42 | 14 687 |
| Apr 30, 2020 | $12.14 | $12.31 | $11.72 | $12.00 | 14 228 |
| Apr 29, 2020 | $12.07 | $12.76 | $12.03 | $12.58 | 16 671 |
| Apr 28, 2020 | $11.77 | $11.77 | $11.02 | $11.48 | 9 652 |
| Apr 27, 2020 | $11.13 | $12.08 | $10.40 | $11.30 | 28 565 |
| Apr 24, 2020 | $10.80 | $11.10 | $10.40 | $10.89 | 13 039 |
| Apr 23, 2020 | $11.14 | $12.08 | $10.25 | $10.82 | 16 241 |
| Apr 22, 2020 | $11.35 | $11.38 | $10.75 | $11.35 | 20 991 |
| Apr 21, 2020 | $10.79 | $10.96 | $10.40 | $10.91 | 16 611 |
| Apr 20, 2020 | $11.26 | $11.74 | $10.67 | $11.19 | 14 900 |
| Apr 17, 2020 | $11.14 | $12.37 | $11.14 | $11.60 | 27 207 |
| Apr 16, 2020 | $11.00 | $11.15 | $9.70 | $10.99 | 27 518 |
| Apr 15, 2020 | $11.71 | $11.91 | $10.90 | $10.91 | 15 694 |
| Apr 14, 2020 | $12.74 | $12.74 | $12.10 | $12.13 | 13 414 |
