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 |
| Aug 09, 2016 | $14.13 | $14.15 | $14.00 | $14.02 | 8 700 |
| Aug 08, 2016 | $14.11 | $14.17 | $13.97 | $14.02 | 17 300 |
| Aug 05, 2016 | $14.00 | $14.15 | $13.97 | $13.91 | 20 200 |
| Aug 04, 2016 | $14.11 | $14.17 | $13.95 | $13.87 | 4 900 |
| Aug 03, 2016 | $14.08 | $14.13 | $14.00 | $13.97 | 9 600 |
| Aug 02, 2016 | $14.04 | $14.15 | $13.95 | $13.93 | 19 300 |
| Aug 01, 2016 | $14.18 | $14.18 | $13.96 | $13.88 | 13 700 |
| Jul 29, 2016 | $14.14 | $14.19 | $13.98 | $14.07 | 39 900 |
| Jul 28, 2016 | $13.98 | $14.20 | $13.96 | $14.09 | 17 200 |
| Jul 27, 2016 | $13.97 | $14.09 | $13.96 | $13.96 | 26 000 |
| Jul 26, 2016 | $14.04 | $14.08 | $13.96 | $13.94 | 11 600 |
| Jul 25, 2016 | $14.10 | $14.18 | $13.97 | $13.97 | 31 000 |
| Jul 22, 2016 | $13.99 | $14.15 | $13.95 | $13.89 | 21 500 |
| Jul 21, 2016 | $14.12 | $14.15 | $14.00 | $13.96 | 16 900 |
| Jul 20, 2016 | $14.01 | $14.20 | $13.95 | $14.09 | 28 300 |
| Jul 19, 2016 | $13.90 | $14.06 | $13.80 | $13.93 | 20 000 |
| Jul 18, 2016 | $14.10 | $14.10 | $13.86 | $13.82 | 13 000 |
| Jul 15, 2016 | $13.99 | $14.22 | $13.96 | $14.04 | 29 600 |
| Jul 14, 2016 | $13.81 | $14.00 | $13.81 | $13.83 | 21 000 |
| Jul 13, 2016 | $13.84 | $14.03 | $13.74 | $13.77 | 14 400 |
| Jul 12, 2016 | $13.83 | $13.86 | $13.69 | $13.72 | 35 600 |
| Jul 11, 2016 | $13.65 | $13.75 | $13.54 | $13.61 | 34 200 |
| Jul 08, 2016 | $13.43 | $13.65 | $13.41 | $13.47 | 23 200 |
| Jul 07, 2016 | $13.36 | $13.48 | $13.30 | $13.35 | 10 400 |
| Jul 06, 2016 | $13.34 | $13.48 | $13.30 | $13.32 | 16 300 |
