NASDAQ:ESSA
ESSA Bancorp Stock Price (Quote)
$16.91
+0.245 (+1.47%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.87 | $18.39 | Friday, 19th Apr 2024 ESSA stock ended at $16.91. This is 1.47% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.67% from a day low at $16.50 to a day high of $16.94. |
| 90 days | $15.87 | $20.49 | |
| 52 weeks | $12.79 | $20.87 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $17.25 | $17.66 | $17.08 | $17.36 | 21 198 |
| 2023-08-07 | $17.06 | $17.33 | $16.92 | $17.27 | 14 391 |
| 2023-08-04 | $17.09 | $17.49 | $16.87 | $16.94 | 7 545 |
| 2023-08-03 | $16.92 | $17.32 | $16.75 | $17.03 | 31 585 |
| 2023-08-02 | $16.72 | $17.04 | $16.46 | $17.04 | 13 987 |
| 2023-08-01 | $16.67 | $16.81 | $16.41 | $16.74 | 10 400 |
| 2023-07-31 | $16.88 | $16.99 | $16.45 | $16.62 | 19 206 |
| 2023-07-28 | $16.75 | $17.22 | $16.66 | $16.74 | 30 853 |
| 2023-07-27 | $16.68 | $16.92 | $16.51 | $16.73 | 19 179 |
| 2023-07-26 | $16.30 | $16.66 | $16.19 | $16.59 | 20 125 |
| 2023-07-25 | $16.23 | $16.49 | $16.10 | $16.12 | 23 553 |
| 2023-07-24 | $15.96 | $16.25 | $15.65 | $16.24 | 12 839 |
| 2023-07-21 | $16.24 | $16.24 | $15.77 | $15.96 | 20 163 |
| 2023-07-20 | $15.97 | $16.23 | $15.42 | $16.20 | 43 450 |
| 2023-07-19 | $15.66 | $16.00 | $15.66 | $16.00 | 26 769 |
| 2023-07-18 | $15.03 | $15.78 | $14.82 | $15.61 | 22 397 |
| 2023-07-17 | $15.08 | $15.08 | $14.83 | $15.00 | 36 127 |
| 2023-07-14 | $15.05 | $15.80 | $14.99 | $15.03 | 11 544 |
| 2023-07-13 | $14.83 | $15.11 | $14.83 | $14.93 | 10 494 |
| 2023-07-12 | $14.77 | $14.98 | $14.77 | $14.89 | 15 793 |
| 2023-07-11 | $14.66 | $14.85 | $14.42 | $14.59 | 25 835 |
| 2023-07-10 | $14.67 | $15.02 | $14.41 | $14.67 | 15 614 |
| 2023-07-07 | $14.92 | $15.14 | $14.79 | $14.93 | 32 056 |
| 2023-07-06 | $15.10 | $15.10 | $14.71 | $14.86 | 25 272 |
| 2023-07-05 | $15.16 | $15.33 | $14.95 | $15.13 | 13 909 |
