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 |
| Sep 14, 2016 | $13.90 | $13.93 | $13.85 | $13.85 | 4 300 |
| Sep 13, 2016 | $13.72 | $13.92 | $13.71 | $13.79 | 15 300 |
| Sep 12, 2016 | $13.65 | $13.80 | $13.57 | $13.71 | 12 100 |
| Sep 09, 2016 | $13.72 | $13.78 | $13.62 | $13.62 | 18 100 |
| Sep 08, 2016 | $13.74 | $13.79 | $13.65 | $13.69 | 16 400 |
| Sep 07, 2016 | $13.72 | $13.80 | $13.62 | $13.55 | 19 800 |
| Sep 06, 2016 | $13.71 | $13.80 | $13.68 | $13.61 | 31 100 |
| Sep 02, 2016 | $13.67 | $13.70 | $13.65 | $13.60 | 3 300 |
| Sep 01, 2016 | $13.60 | $13.62 | $13.52 | $13.52 | 11 100 |
| Aug 31, 2016 | $13.71 | $13.75 | $13.45 | $13.66 | 33 000 |
| Aug 30, 2016 | $13.44 | $13.70 | $13.44 | $13.54 | 8 800 |
| Aug 29, 2016 | $13.57 | $13.59 | $13.48 | $13.47 | 13 300 |
| Aug 26, 2016 | $13.73 | $13.79 | $13.51 | $13.51 | 9 400 |
| Aug 25, 2016 | $13.72 | $13.72 | $13.58 | $13.58 | 11 500 |
| Aug 24, 2016 | $13.72 | $13.75 | $13.68 | $13.63 | 8 200 |
| Aug 23, 2016 | $13.80 | $13.85 | $13.68 | $13.62 | 13 700 |
| Aug 22, 2016 | $13.67 | $13.75 | $13.53 | $13.65 | 21 100 |
| Aug 19, 2016 | $13.94 | $13.97 | $13.53 | $13.50 | 44 000 |
| Aug 18, 2016 | $13.92 | $13.96 | $13.82 | $13.81 | 14 200 |
| Aug 17, 2016 | $13.95 | $14.05 | $13.84 | $13.80 | 14 300 |
| Aug 16, 2016 | $14.03 | $14.04 | $13.91 | $13.82 | 14 000 |
| Aug 15, 2016 | $14.07 | $14.11 | $13.96 | $13.91 | 13 800 |
| Aug 12, 2016 | $14.05 | $14.06 | $13.96 | $13.95 | 8 500 |
| Aug 11, 2016 | $14.06 | $14.11 | $13.95 | $13.96 | 10 600 |
| Aug 10, 2016 | $14.08 | $14.08 | $13.95 | $13.88 | 8 600 |
