NASDAQ:ESSA
ESSA Bancorp Stock Price (Quote)
$16.69
-0.260 (-1.53%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.29 | $18.12 | Thursday, 2nd May 2024 ESSA stock ended at $16.69. This is 1.53% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.75% from a day low at $16.61 to a day high of $16.90. |
| 90 days | $15.29 | $19.01 | |
| 52 weeks | $12.79 | $20.87 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2016 | $13.54 | $13.54 | $13.35 | $13.38 | 21 900 |
| Feb 02, 2016 | $13.46 | $13.52 | $13.44 | $13.39 | 16 300 |
| Feb 01, 2016 | $13.52 | $13.55 | $13.44 | $13.43 | 13 200 |
| Jan 29, 2016 | $13.54 | $13.68 | $13.47 | $13.42 | 13 100 |
| Jan 28, 2016 | $13.46 | $13.60 | $13.45 | $13.45 | 21 400 |
| Jan 27, 2016 | $13.44 | $13.58 | $13.44 | $13.45 | 17 900 |
| Jan 26, 2016 | $13.47 | $13.75 | $13.47 | $13.47 | 23 800 |
| Jan 25, 2016 | $13.55 | $13.59 | $13.42 | $13.39 | 19 500 |
| Jan 22, 2016 | $13.58 | $13.92 | $13.41 | $13.41 | 11 600 |
| Jan 21, 2016 | $13.45 | $13.52 | $13.41 | $13.37 | 16 000 |
| Jan 20, 2016 | $13.45 | $13.48 | $13.36 | $13.31 | 34 900 |
| Jan 19, 2016 | $13.52 | $13.52 | $13.44 | $13.37 | 44 500 |
| Jan 15, 2016 | $13.32 | $13.57 | $13.32 | $13.36 | 7 500 |
| Jan 14, 2016 | $13.49 | $13.56 | $13.49 | $13.44 | 4 000 |
| Jan 13, 2016 | $13.56 | $13.56 | $13.45 | $13.40 | 12 200 |
| Jan 12, 2016 | $13.49 | $13.68 | $13.46 | $13.39 | 6 200 |
| Jan 11, 2016 | $13.34 | $13.51 | $13.31 | $13.40 | 12 700 |
| Jan 08, 2016 | $13.55 | $13.55 | $13.30 | $13.35 | 17 800 |
| Jan 07, 2016 | $13.45 | $13.58 | $13.36 | $13.37 | 14 900 |
| Jan 06, 2016 | $13.41 | $13.62 | $13.41 | $13.46 | 27 200 |
| Jan 05, 2016 | $13.53 | $13.55 | $13.53 | $13.46 | 4 000 |
