NASDAQ:ESSA
ESSA Bancorp Stock Price (Quote)
$16.60
+0.325 (+2.00%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.29 | $18.29 | Friday, 26th Apr 2024 ESSA stock ended at $16.60. This is 2.00% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.34% from a day low at $15.61 to a day high of $16.60. |
| 90 days | $15.29 | $20.11 | |
| 52 weeks | $12.79 | $20.87 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $13.56 | $13.60 | $13.42 | $13.52 | 7 614 |
| Apr 08, 2016 | $13.49 | $13.56 | $13.35 | $13.54 | 17 265 |
| Apr 07, 2016 | $13.58 | $13.58 | $13.42 | $13.43 | 18 326 |
| Apr 06, 2016 | $13.62 | $13.65 | $13.57 | $13.60 | 10 695 |
| Apr 05, 2016 | $13.59 | $13.69 | $13.43 | $13.62 | 21 659 |
| Apr 04, 2016 | $13.62 | $13.70 | $13.57 | $13.62 | 18 339 |
| Apr 01, 2016 | $13.49 | $13.74 | $13.42 | $13.62 | 20 532 |
| Mar 31, 2016 | $13.49 | $13.52 | $13.39 | $13.49 | 15 053 |
| Mar 30, 2016 | $13.57 | $13.57 | $13.43 | $13.51 | 10 713 |
| Mar 29, 2016 | $13.54 | $13.56 | $13.35 | $13.50 | 16 900 |
| Mar 28, 2016 | $13.57 | $13.58 | $13.53 | $13.53 | 4 300 |
| Mar 24, 2016 | $13.57 | $13.58 | $13.55 | $13.57 | 7 000 |
| Mar 23, 2016 | $13.54 | $13.58 | $13.45 | $13.57 | 7 100 |
| Mar 22, 2016 | $13.37 | $13.58 | $13.37 | $13.56 | 4 000 |
| Mar 21, 2016 | $13.55 | $13.60 | $13.53 | $13.53 | 3 000 |
| Mar 18, 2016 | $13.59 | $13.61 | $13.51 | $13.57 | 12 700 |
| Mar 17, 2016 | $13.46 | $13.60 | $13.38 | $13.50 | 11 700 |
| Mar 16, 2016 | $13.55 | $13.60 | $13.43 | $13.49 | 11 100 |
| Mar 15, 2016 | $13.46 | $13.60 | $13.46 | $13.55 | 9 300 |
| Mar 14, 2016 | $13.45 | $13.61 | $13.32 | $13.54 | 13 200 |
| Mar 11, 2016 | $13.57 | $13.73 | $13.47 | $13.56 | 20 100 |
| Mar 10, 2016 | $13.58 | $13.65 | $13.47 | $13.40 | 28 500 |
| Mar 09, 2016 | $13.54 | $13.55 | $13.50 | $13.46 | 21 400 |
| Mar 08, 2016 | $13.52 | $13.55 | $13.41 | $13.44 | 16 800 |
| Mar 07, 2016 | $13.50 | $13.55 | $13.46 | $13.45 | 14 600 |
