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 |
| May 27, 2016 | $13.63 | $13.74 | $13.62 | $13.74 | 15 571 |
| May 26, 2016 | $13.64 | $13.70 | $13.52 | $13.67 | 11 246 |
| May 25, 2016 | $13.54 | $13.74 | $13.54 | $13.69 | 11 227 |
| May 24, 2016 | $13.49 | $13.66 | $13.49 | $13.64 | 11 861 |
| May 23, 2016 | $13.39 | $13.56 | $13.39 | $13.56 | 9 995 |
| May 20, 2016 | $13.35 | $13.52 | $13.35 | $13.50 | 22 267 |
| May 19, 2016 | $13.46 | $13.54 | $13.35 | $13.54 | 14 388 |
| May 18, 2016 | $13.35 | $13.63 | $13.35 | $13.58 | 11 620 |
| May 17, 2016 | $13.60 | $13.61 | $13.35 | $13.35 | 14 087 |
| May 16, 2016 | $13.58 | $13.70 | $13.56 | $13.66 | 21 150 |
| May 13, 2016 | $13.56 | $13.70 | $13.56 | $13.70 | 16 945 |
| May 12, 2016 | $13.57 | $13.65 | $13.56 | $13.57 | 20 586 |
| May 11, 2016 | $13.46 | $13.65 | $13.46 | $13.64 | 21 691 |
| May 10, 2016 | $13.54 | $13.74 | $13.51 | $13.65 | 41 496 |
| May 09, 2016 | $13.61 | $13.69 | $13.50 | $13.62 | 16 964 |
| May 06, 2016 | $13.54 | $13.64 | $13.36 | $13.64 | 31 608 |
| May 05, 2016 | $13.65 | $13.65 | $13.55 | $13.60 | 21 122 |
| May 04, 2016 | $13.52 | $13.65 | $13.52 | $13.65 | 31 815 |
| May 03, 2016 | $13.48 | $13.60 | $13.48 | $13.55 | 13 935 |
| May 02, 2016 | $13.60 | $13.65 | $13.52 | $13.52 | 16 648 |
| Apr 29, 2016 | $13.37 | $13.64 | $13.35 | $13.55 | 15 257 |
| Apr 28, 2016 | $13.57 | $13.59 | $13.50 | $13.50 | 10 332 |
| Apr 27, 2016 | $13.63 | $13.65 | $13.62 | $13.65 | 6 005 |
| Apr 26, 2016 | $13.65 | $13.65 | $13.62 | $13.65 | 13 106 |
| Apr 25, 2016 | $13.54 | $13.65 | $13.57 | $13.65 | 15 781 |
