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 |
| Oct 19, 2016 | $13.78 | $13.80 | $13.75 | $13.79 | 10 900 |
| Oct 18, 2016 | $13.81 | $13.81 | $13.69 | $13.73 | 8 200 |
| Oct 17, 2016 | $13.76 | $13.76 | $13.65 | $13.73 | 9 600 |
| Oct 14, 2016 | $13.74 | $13.74 | $13.65 | $13.69 | 6 300 |
| Oct 13, 2016 | $13.70 | $13.70 | $13.60 | $13.64 | 15 200 |
| Oct 12, 2016 | $13.76 | $13.81 | $13.74 | $13.74 | 6 800 |
| Oct 11, 2016 | $13.79 | $13.84 | $13.75 | $13.76 | 7 200 |
| Oct 10, 2016 | $13.73 | $13.88 | $13.73 | $13.78 | 10 700 |
| Oct 07, 2016 | $13.80 | $13.80 | $13.63 | $13.63 | 7 400 |
| Oct 06, 2016 | $13.84 | $13.85 | $13.75 | $13.77 | 23 100 |
| Oct 05, 2016 | $13.82 | $13.88 | $13.75 | $13.79 | 5 500 |
| Oct 04, 2016 | $13.81 | $13.85 | $13.68 | $13.74 | 6 500 |
| Oct 03, 2016 | $13.87 | $13.88 | $13.72 | $13.76 | 7 900 |
| Sep 30, 2016 | $13.76 | $13.95 | $13.69 | $13.83 | 13 500 |
| Sep 29, 2016 | $14.00 | $14.00 | $13.49 | $13.70 | 20 000 |
| Sep 28, 2016 | $13.94 | $14.00 | $13.94 | $13.96 | 7 800 |
| Sep 27, 2016 | $13.81 | $14.05 | $13.81 | $13.98 | 12 400 |
| Sep 26, 2016 | $13.93 | $13.99 | $13.79 | $13.85 | 15 800 |
| Sep 23, 2016 | $14.00 | $14.00 | $13.93 | $13.93 | 5 800 |
| Sep 22, 2016 | $13.80 | $13.96 | $13.75 | $13.94 | 9 300 |
| Sep 21, 2016 | $13.90 | $13.96 | $13.83 | $13.90 | 4 500 |
| Sep 20, 2016 | $14.00 | $14.00 | $13.86 | $13.86 | 4 500 |
| Sep 19, 2016 | $14.00 | $14.00 | $13.90 | $13.93 | 5 500 |
| Sep 16, 2016 | $13.99 | $14.00 | $13.92 | $13.94 | 23 100 |
| Sep 15, 2016 | $13.89 | $14.00 | $13.89 | $13.93 | 11 200 |
