ESSA Bancorp, Inc. (ESSA)
NASDAQ: ESSA · Real-Time Price · USD
18.81
-0.04 (-0.21%)
Apr 1, 2025, 3:46 PM EDT - Market open
ESSA Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 18.67 | 18.79 | 18.57 | 18.72 | - | -0.67% | - |
| Mar 31, 2025 | 18.75 | 19.06 | 18.72 | 18.85 | 18.85 | -0.42% | 17,816 |
| Mar 28, 2025 | 19.02 | 19.02 | 18.75 | 18.93 | 18.93 | -1.97% | 9,970 |
| Mar 27, 2025 | 19.17 | 19.38 | 19.10 | 19.31 | 19.31 | 1.85% | 10,685 |
| Mar 26, 2025 | 18.96 | 19.29 | 18.93 | 18.96 | 18.96 | -0.42% | 8,898 |
| Mar 25, 2025 | 19.25 | 19.27 | 19.04 | 19.04 | 19.04 | -1.91% | 11,444 |
| Mar 24, 2025 | 19.10 | 19.48 | 19.10 | 19.41 | 19.41 | 2.81% | 10,828 |
| Mar 21, 2025 | 19.01 | 19.05 | 18.76 | 18.88 | 18.88 | -1.92% | 29,047 |
| Mar 20, 2025 | 19.30 | 19.38 | 19.13 | 19.25 | 19.25 | -1.23% | 14,524 |
| Mar 19, 2025 | 19.09 | 19.54 | 19.09 | 19.49 | 19.49 | 3.12% | 30,609 |
| Mar 18, 2025 | 18.92 | 18.96 | 18.76 | 18.90 | 18.90 | -0.32% | 15,768 |
| Mar 17, 2025 | 19.14 | 19.14 | 18.91 | 18.96 | 18.96 | -1.76% | 9,057 |
| Mar 14, 2025 | 19.31 | 19.33 | 19.17 | 19.30 | 19.15 | 1.79% | 9,882 |
| Mar 13, 2025 | 19.06 | 19.31 | 18.96 | 18.96 | 18.81 | -1.15% | 8,153 |
| Mar 12, 2025 | 19.02 | 19.22 | 18.78 | 19.18 | 19.03 | 0.74% | 16,441 |
| Mar 11, 2025 | 19.26 | 19.26 | 18.95 | 19.04 | 18.89 | -0.21% | 19,806 |
| Mar 10, 2025 | 19.70 | 19.70 | 19.03 | 19.08 | 18.93 | -3.83% | 20,990 |
| Mar 7, 2025 | 19.80 | 19.97 | 19.57 | 19.84 | 19.68 | -0.80% | 19,869 |
| Mar 6, 2025 | 20.05 | 20.05 | 19.85 | 20.00 | 19.84 | -1.38% | 20,787 |
| Mar 5, 2025 | 20.54 | 20.54 | 20.23 | 20.28 | 20.12 | -1.07% | 12,914 |
| Mar 4, 2025 | 20.50 | 20.88 | 20.28 | 20.50 | 20.34 | -1.87% | 28,112 |
| Mar 3, 2025 | 21.05 | 21.19 | 20.82 | 20.89 | 20.73 | -0.52% | 10,985 |
| Feb 28, 2025 | 21.27 | 21.28 | 20.91 | 21.00 | 20.84 | 0.05% | 61,354 |
| Feb 27, 2025 | 20.75 | 21.00 | 20.65 | 20.99 | 20.83 | 0.48% | 9,018 |
| Feb 26, 2025 | 20.99 | 21.09 | 20.75 | 20.89 | 20.73 | -1.04% | 12,587 |
| Feb 25, 2025 | 21.00 | 21.28 | 20.92 | 21.11 | 20.94 | 1.30% | 51,553 |
| Feb 24, 2025 | 21.12 | 21.12 | 20.59 | 20.84 | 20.68 | -0.76% | 27,131 |
| Feb 21, 2025 | 21.62 | 21.67 | 21.00 | 21.00 | 20.84 | -1.87% | 11,980 |
| Feb 20, 2025 | 21.54 | 21.54 | 21.09 | 21.40 | 21.23 | -1.11% | 9,902 |
| Feb 19, 2025 | 21.79 | 21.82 | 21.53 | 21.64 | 21.47 | -1.77% | 18,421 |
| Feb 18, 2025 | 21.65 | 22.04 | 21.65 | 22.03 | 21.86 | 1.19% | 14,259 |
| Feb 14, 2025 | 22.17 | 22.17 | 21.75 | 21.77 | 21.60 | -0.32% | 8,055 |
| Feb 13, 2025 | 21.91 | 21.91 | 21.55 | 21.84 | 21.67 | 0.14% | 12,281 |
| Feb 12, 2025 | 21.89 | 21.96 | 21.70 | 21.81 | 21.64 | -1.67% | 15,536 |
| Feb 11, 2025 | 21.80 | 22.22 | 21.76 | 22.18 | 22.01 | 1.79% | 17,362 |
| Feb 10, 2025 | 21.70 | 21.87 | 21.62 | 21.79 | 21.62 | - | 14,561 |
| Feb 7, 2025 | 21.61 | 21.84 | 21.24 | 21.79 | 21.62 | -0.05% | 21,166 |
| Feb 6, 2025 | 21.43 | 21.80 | 21.36 | 21.80 | 21.63 | 1.02% | 19,367 |
| Feb 5, 2025 | 21.23 | 21.59 | 21.19 | 21.58 | 21.41 | 1.84% | 35,664 |
| Feb 4, 2025 | 20.98 | 21.23 | 20.83 | 21.19 | 21.02 | 1.97% | 21,815 |
| Feb 3, 2025 | 20.58 | 20.95 | 20.30 | 20.78 | 20.62 | -0.62% | 16,236 |
| Jan 31, 2025 | 20.72 | 21.17 | 20.69 | 20.91 | 20.75 | -0.05% | 33,549 |
| Jan 30, 2025 | 21.01 | 21.52 | 20.86 | 20.92 | 20.76 | -1.78% | 9,575 |
| Jan 29, 2025 | 21.00 | 21.62 | 21.00 | 21.30 | 21.13 | 1.14% | 18,041 |
| Jan 28, 2025 | 21.18 | 21.20 | 20.77 | 21.06 | 20.90 | -0.43% | 32,964 |
| Jan 27, 2025 | 20.84 | 21.32 | 20.84 | 21.15 | 20.98 | 1.44% | 36,469 |
| Jan 24, 2025 | 20.68 | 21.00 | 20.58 | 20.85 | 20.69 | 0.72% | 27,217 |
| Jan 23, 2025 | 20.49 | 20.70 | 20.13 | 20.70 | 20.54 | 1.02% | 52,384 |
| Jan 22, 2025 | 20.58 | 20.58 | 20.09 | 20.49 | 20.33 | -0.49% | 33,123 |
| Jan 21, 2025 | 20.05 | 20.67 | 19.92 | 20.59 | 20.43 | 2.69% | 57,524 |