Skip to main content
ESSA Bancorp, Inc. (ESSA)
NASDAQ: ESSA · Real-Time Price · USD
19.43
+0.17 (0.88%)
Dec 26, 2024, 4:00 PM EST - Market closed

ESSA Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202419.1019.4319.1019.4319.430.88%7,676
Dec 24, 202419.0819.2619.0819.2619.26-0.41%2,059
Dec 23, 202419.2719.3419.1719.3419.34-0.82%9,677
Dec 20, 202418.9819.9718.9819.5019.501.51%55,567
Dec 19, 202419.6019.6019.2119.2119.21-2.19%12,658
Dec 18, 202419.9220.3019.6419.6419.64-2.29%25,102
Dec 17, 202419.7720.2719.5820.1020.100.60%11,586
Dec 16, 202420.0820.1319.7619.9819.98-0.70%6,934
Dec 13, 202420.2420.3119.9920.1219.97-1.81%11,196
Dec 12, 202420.2420.4920.2320.4920.341.29%11,347
Dec 11, 202420.5420.5420.2320.2320.08-0.15%15,290
Dec 10, 202420.1520.5020.1520.2620.110.40%14,147
Dec 9, 202420.6820.6820.1820.1820.03-1.03%5,995
Dec 6, 202420.9120.9120.2020.3920.24-1.07%7,609
Dec 5, 202420.2120.8620.2120.6120.461.03%9,303
Dec 4, 202420.6520.6520.1220.4020.250.34%10,357
Dec 3, 202421.1921.1920.3320.3320.18-3.10%7,175
Dec 2, 202420.6421.0120.5820.9820.821.50%8,664
Nov 29, 202420.5120.6720.5120.6720.520.93%4,595
Nov 27, 202420.5920.5920.4820.4820.331.44%3,506
Nov 26, 202420.5420.6320.0620.1920.04-1.56%14,832
Nov 25, 202420.8621.0320.5120.5120.361.03%24,312
Nov 22, 202420.1520.3520.1520.3020.150.74%7,919
Nov 21, 202420.1820.3519.9420.1520.000.30%15,126
Nov 20, 202419.9020.1019.7120.0919.940.65%7,734
Nov 19, 202419.3519.9719.3519.9619.811.94%6,409
Nov 18, 202420.1520.2019.5819.5819.43-3.07%8,973
Nov 15, 202420.3320.3320.0420.2020.050.10%6,686
Nov 14, 202419.7320.3019.7320.1820.031.46%8,751
Nov 13, 202420.3120.3519.8619.8919.74-0.60%9,265
Nov 12, 202420.3520.3519.7120.0119.860.55%15,014
Nov 11, 202419.9019.9719.6919.9019.750.15%17,759
Nov 8, 202419.6719.9519.6219.8719.721.58%11,374
Nov 7, 202420.1520.5019.3219.5619.41-5.73%18,222
Nov 6, 202419.8021.5019.7620.7520.606.79%42,626
Nov 5, 202418.8619.4318.8619.4319.293.35%11,602
Nov 4, 202419.1519.4918.6618.8018.66-1.05%45,295
Nov 1, 202419.7519.8418.6519.0018.860.96%4,480
Oct 31, 202418.8219.1918.8218.8218.68-2.34%3,767
Oct 30, 202419.1019.4819.1019.2719.13-0.10%5,241
Oct 29, 202419.2019.3519.1819.2919.151.42%5,739
Oct 28, 202419.0519.3019.0219.0218.882.42%7,398
Oct 25, 202419.2119.4418.5618.5718.43-3.88%12,155
Oct 24, 202419.9619.9919.3019.3219.18-3.83%9,032
Oct 23, 202419.4320.0919.2020.0919.941.46%8,212
Oct 22, 202418.8019.9218.8019.8019.655.49%7,363
Oct 21, 202420.2820.2818.7118.7718.63-6.48%9,962
Oct 18, 202420.0320.5220.0320.0719.92-0.64%8,488
Oct 17, 202420.0020.2419.8020.2020.051.25%14,054
Oct 16, 202419.5020.0019.4019.9519.803.69%17,007
Oct 15, 202419.2219.4018.8919.2419.102.61%20,700
Oct 14, 202418.7718.8918.7318.7518.61-0.74%3,050
Oct 11, 202418.3718.8918.3718.8918.752.44%5,366
Oct 10, 202418.3118.5118.3118.4418.30-0.32%4,107
Oct 9, 202418.3318.5818.3318.5018.360.71%6,834
Oct 8, 202418.3118.3718.3118.3718.23-0.38%3,741
Oct 7, 202418.3018.5918.3018.4418.300.11%4,296
Oct 4, 202418.4718.5518.2518.4218.281.49%2,739
Oct 3, 202418.1218.1518.1218.1518.02-0.55%3,693
Oct 2, 202418.4318.4718.2518.2518.11-1.72%5,976
Oct 1, 202418.7519.0618.4318.5718.43-3.38%10,119
Sep 30, 202419.4119.4419.0319.2219.08-1.03%6,090
Sep 27, 202419.3019.4219.1619.4219.281.36%5,598
Sep 26, 202419.1019.1618.9419.1619.021.48%7,590
Sep 25, 202418.8618.8818.5618.8818.740.59%9,407
Sep 24, 202418.6018.7718.5618.7718.630.32%8,531
Sep 23, 202418.6619.1918.6518.7118.570.54%6,123
Sep 20, 202419.1919.4218.6118.6118.47-5.44%49,703
Sep 19, 202419.4019.6818.9219.6819.533.80%7,921
Sep 18, 202418.6619.3018.4418.9618.820.16%8,399
Sep 17, 202419.1719.2018.9318.9318.790.58%7,069
Sep 16, 202418.8518.9818.6618.8218.68-0.37%15,573
Sep 13, 202418.3518.8918.2018.8918.603.34%7,710
Sep 12, 202418.0018.2818.0018.2818.001.33%6,464
Sep 11, 202418.0618.1018.0018.0417.76-1.31%11,940
Sep 10, 202418.1218.2818.0618.2818.000.61%9,560
Sep 9, 202418.6118.6118.1218.1717.890.33%8,471
Sep 6, 202418.0918.3917.8718.1117.831.46%15,146
Sep 5, 202417.8117.9717.7817.8517.58-0.50%3,206
Sep 4, 202418.0818.1917.8717.9417.67-0.99%5,027
Sep 3, 202418.1918.3217.7618.1217.84-1.74%5,719
Aug 30, 202417.7318.5417.7318.4418.161.21%8,597
Aug 29, 202418.1018.2218.0618.2217.941.28%9,371
Aug 28, 202417.6617.9917.6617.9917.721.24%11,330
Aug 27, 202417.9717.9717.6517.7717.500.57%17,845
Aug 26, 202418.3918.8817.6117.6717.40-5.20%41,544
Aug 23, 202418.0018.6417.9618.6418.364.66%15,780
Aug 22, 202417.4917.8117.4917.8117.54-0.50%2,810
Aug 21, 202417.9617.9717.7617.9017.630.51%5,117
Aug 20, 202417.8118.0017.7417.8117.54-2.30%3,939
Aug 19, 202417.8018.2317.3318.2317.952.47%11,261
Aug 16, 202417.7217.9517.5517.7917.520.40%11,449
Aug 15, 202417.8017.8017.5517.7217.451.72%13,583
Aug 14, 202417.1317.8217.0617.4217.15-1.91%6,977
Aug 13, 202417.0917.7617.0817.7617.494.04%6,858
Aug 12, 202417.0017.0716.7517.0716.81-0.52%12,523
Aug 9, 202417.5417.5417.1017.1616.90-3.60%10,379
Aug 8, 202417.0217.8017.0217.8017.535.76%12,522
Aug 7, 202416.7916.8316.5116.8316.572.06%16,370
Aug 6, 202416.4516.6016.4216.4916.241.04%8,301