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 |
| Dec 30, 2016 | $15.91 | $15.96 | $15.67 | $15.72 | 19 187 |
| Dec 29, 2016 | $15.94 | $16.11 | $15.90 | $15.92 | 15 737 |
| Dec 28, 2016 | $16.27 | $16.27 | $15.90 | $15.97 | 21 966 |
| Dec 27, 2016 | $16.47 | $16.60 | $16.13 | $16.22 | 14 979 |
| Dec 23, 2016 | $16.56 | $16.79 | $16.38 | $16.67 | 14 392 |
| Dec 22, 2016 | $16.43 | $16.57 | $16.41 | $16.54 | 8 208 |
| Dec 21, 2016 | $16.58 | $16.63 | $16.50 | $16.55 | 57 738 |
| Dec 20, 2016 | $16.60 | $16.61 | $16.49 | $16.57 | 16 444 |
| Dec 19, 2016 | $16.58 | $16.60 | $16.26 | $16.57 | 12 715 |
| Dec 16, 2016 | $16.63 | $16.63 | $16.56 | $16.60 | 51 091 |
| Dec 15, 2016 | $16.43 | $16.84 | $16.24 | $16.57 | 23 952 |
| Dec 14, 2016 | $16.16 | $16.53 | $16.09 | $16.39 | 29 226 |
| Dec 13, 2016 | $16.40 | $16.65 | $14.97 | $16.57 | 19 003 |
| Dec 12, 2016 | $16.66 | $16.79 | $16.33 | $16.41 | 19 288 |
| Dec 09, 2016 | $16.55 | $16.76 | $16.55 | $16.68 | 19 174 |
| Dec 08, 2016 | $16.30 | $16.59 | $16.21 | $16.55 | 31 762 |
| Dec 07, 2016 | $16.36 | $16.51 | $16.24 | $16.28 | 30 047 |
| Dec 06, 2016 | $15.50 | $16.49 | $15.44 | $16.37 | 56 356 |
| Dec 05, 2016 | $14.94 | $15.50 | $14.94 | $15.50 | 21 768 |
| Dec 02, 2016 | $14.82 | $14.94 | $14.76 | $14.89 | 25 103 |
| Dec 01, 2016 | $14.95 | $14.95 | $14.85 | $14.89 | 20 878 |
| Nov 30, 2016 | $14.86 | $14.92 | $14.80 | $14.81 | 16 915 |
| Nov 29, 2016 | $14.85 | $14.89 | $14.77 | $14.81 | 14 422 |
| Nov 28, 2016 | $14.84 | $14.88 | $14.80 | $14.80 | 15 696 |
| Nov 25, 2016 | $14.83 | $14.90 | $14.73 | $14.89 | 14 715 |
