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 |
| Apr 13, 2020 | $12.76 | $12.76 | $12.01 | $12.40 | 15 674 |
| Apr 09, 2020 | $12.70 | $13.00 | $12.50 | $12.99 | 15 712 |
| Apr 08, 2020 | $12.92 | $13.18 | $12.34 | $12.64 | 15 750 |
| Apr 07, 2020 | $12.95 | $13.45 | $12.48 | $12.55 | 19 423 |
| Apr 06, 2020 | $11.81 | $12.46 | $11.81 | $12.46 | 21 375 |
| Apr 03, 2020 | $11.65 | $11.95 | $11.51 | $11.52 | 17 065 |
| Apr 02, 2020 | $11.60 | $12.62 | $11.57 | $11.93 | 21 287 |
| Apr 01, 2020 | $13.65 | $13.65 | $11.29 | $11.53 | 19 517 |
| Mar 31, 2020 | $13.99 | $14.80 | $13.65 | $13.65 | 59 657 |
| Mar 30, 2020 | $13.80 | $14.39 | $13.73 | $13.95 | 49 672 |
| Mar 27, 2020 | $13.43 | $14.00 | $13.43 | $13.81 | 28 009 |
| Mar 26, 2020 | $13.47 | $14.05 | $13.47 | $13.95 | 21 725 |
| Mar 25, 2020 | $12.95 | $13.75 | $11.88 | $13.75 | 21 402 |
| Mar 24, 2020 | $11.76 | $13.72 | $11.76 | $13.50 | 45 160 |
| Mar 23, 2020 | $12.89 | $13.48 | $11.96 | $12.15 | 40 325 |
| Mar 20, 2020 | $13.78 | $14.48 | $10.47 | $13.29 | 119 829 |
| Mar 19, 2020 | $13.88 | $14.39 | $13.51 | $14.00 | 64 172 |
| Mar 18, 2020 | $13.89 | $13.89 | $13.12 | $13.78 | 30 609 |
| Mar 17, 2020 | $10.50 | $14.89 | $10.50 | $14.60 | 35 933 |
| Mar 16, 2020 | $12.36 | $12.46 | $10.55 | $10.56 | 28 206 |
| Mar 13, 2020 | $12.42 | $13.00 | $11.98 | $12.62 | 38 936 |
| Mar 12, 2020 | $12.99 | $13.35 | $11.50 | $11.80 | 29 503 |
| Mar 11, 2020 | $13.56 | $13.86 | $13.30 | $13.47 | 20 995 |
| Mar 10, 2020 | $14.14 | $14.26 | $13.49 | $13.85 | 21 172 |
| Mar 09, 2020 | $14.28 | $14.85 | $13.52 | $13.72 | 26 496 |
