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 |
| Jul 05, 2016 | $13.38 | $13.49 | $13.35 | $13.32 | 16 000 |
| Jul 01, 2016 | $13.44 | $13.50 | $13.38 | $13.36 | 24 500 |
| Jun 30, 2016 | $13.25 | $13.43 | $13.25 | $13.31 | 51 600 |
| Jun 29, 2016 | $13.08 | $13.41 | $13.08 | $13.24 | 28 300 |
| Jun 28, 2016 | $13.15 | $13.40 | $13.03 | $13.03 | 60 400 |
| Jun 27, 2016 | $13.03 | $13.30 | $13.03 | $13.11 | 39 300 |
| Jun 24, 2016 | $13.21 | $13.44 | $13.15 | $13.06 | 761 400 |
| Jun 23, 2016 | $13.27 | $13.44 | $13.27 | $13.29 | 37 100 |
| Jun 22, 2016 | $13.30 | $13.40 | $13.25 | $13.21 | 25 900 |
| Jun 21, 2016 | $13.31 | $13.31 | $13.22 | $13.21 | 22 300 |
| Jun 20, 2016 | $13.32 | $13.35 | $13.21 | $13.12 | 30 900 |
| Jun 17, 2016 | $13.39 | $13.39 | $13.27 | $13.22 | 27 200 |
| Jun 16, 2016 | $13.46 | $13.46 | $13.30 | $13.31 | 15 212 |
| Jun 15, 2016 | $13.41 | $13.49 | $13.31 | $13.41 | 37 896 |
| Jun 14, 2016 | $13.50 | $13.74 | $13.39 | $13.41 | 45 694 |
| Jun 13, 2016 | $13.52 | $13.74 | $13.52 | $13.55 | 24 422 |
| Jun 10, 2016 | $13.50 | $13.67 | $13.49 | $13.62 | 25 398 |
| Jun 09, 2016 | $13.47 | $13.66 | $13.45 | $13.52 | 11 269 |
| Jun 08, 2016 | $13.39 | $13.68 | $13.39 | $13.58 | 34 205 |
| Jun 07, 2016 | $13.54 | $13.61 | $13.41 | $13.42 | 21 290 |
| Jun 06, 2016 | $13.46 | $13.69 | $13.43 | $13.43 | 32 592 |
| Jun 03, 2016 | $13.38 | $13.58 | $13.34 | $13.52 | 33 039 |
| Jun 02, 2016 | $13.49 | $13.60 | $13.44 | $13.52 | 13 114 |
| Jun 01, 2016 | $13.70 | $13.70 | $13.52 | $13.57 | 29 687 |
| May 31, 2016 | $13.68 | $13.73 | $13.49 | $13.69 | 11 887 |
