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 |
| 2023-07-03 | $14.96 | $15.18 | $14.82 | $15.17 | 5 919 |
| 2023-06-30 | $15.05 | $15.36 | $14.86 | $14.95 | 29 336 |
| 2023-06-29 | $14.75 | $15.30 | $14.75 | $14.95 | 23 958 |
| 2023-06-28 | $15.02 | $15.02 | $13.91 | $14.91 | 26 496 |
| 2023-06-27 | $15.64 | $15.64 | $14.91 | $14.93 | 37 770 |
| 2023-06-26 | $15.78 | $15.91 | $15.51 | $15.51 | 32 484 |
| 2023-06-23 | $16.05 | $16.10 | $15.65 | $15.85 | 761 456 |
| 2023-06-22 | $15.76 | $16.08 | $15.66 | $15.95 | 37 953 |
| 2023-06-21 | $15.92 | $16.10 | $15.59 | $15.89 | 47 946 |
| 2023-06-20 | $15.67 | $16.05 | $15.35 | $15.92 | 40 083 |
| 2023-06-16 | $15.89 | $15.94 | $15.24 | $15.71 | 50 811 |
| 2023-06-15 | $15.84 | $15.90 | $15.51 | $15.78 | 25 593 |
| 2023-06-14 | $16.02 | $16.32 | $15.88 | $15.92 | 23 936 |
| 2023-06-13 | $16.28 | $16.40 | $16.11 | $16.12 | 25 032 |
| 2023-06-12 | $16.37 | $16.39 | $16.07 | $16.29 | 20 758 |
| 2023-06-09 | $16.52 | $16.64 | $16.25 | $16.38 | 25 051 |
| 2023-06-08 | $16.50 | $16.59 | $16.29 | $16.38 | 31 640 |
| 2023-06-07 | $16.00 | $16.68 | $15.75 | $16.50 | 18 354 |
| 2023-06-06 | $16.00 | $16.00 | $15.58 | $15.69 | 27 370 |
| 2023-06-05 | $15.12 | $15.92 | $15.12 | $15.56 | 18 376 |
| 2023-06-02 | $14.69 | $15.23 | $14.69 | $15.23 | 20 550 |
| 2023-06-01 | $14.74 | $14.98 | $14.68 | $14.74 | 15 061 |
| 2023-05-31 | $14.71 | $14.88 | $14.58 | $14.68 | 18 246 |
| 2023-05-30 | $14.62 | $14.94 | $14.32 | $14.77 | 15 864 |
| 2023-05-26 | $14.20 | $14.41 | $13.91 | $14.32 | 13 310 |
