Skip to main content
ESSA Bancorp, Inc. (ESSA)
NASDAQ: ESSA · Real-Time Price · USD
20.30
+0.15 (0.74%)
Nov 22, 2024, 4:00 PM EST - Market closed

ESSA Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202420.1520.3520.1520.3020.300.74%7,919
Nov 21, 202420.1820.3519.9420.1520.150.30%15,126
Nov 20, 202419.9020.1019.7120.0920.090.65%7,734
Nov 19, 202419.3519.9719.3519.9619.961.94%6,409
Nov 18, 202420.1520.2019.5819.5819.58-3.07%8,973
Nov 15, 202420.3320.3320.0420.2020.200.10%6,686
Nov 14, 202419.7320.3019.7320.1820.181.46%8,751
Nov 13, 202420.3120.3519.8619.8919.89-0.60%9,265
Nov 12, 202420.3520.3519.7120.0120.010.55%15,014
Nov 11, 202419.9019.9719.6919.9019.900.15%17,759
Nov 8, 202419.6719.9519.6219.8719.871.58%11,374
Nov 7, 202420.1520.5019.3219.5619.56-5.73%18,222
Nov 6, 202419.8021.5019.7620.7520.756.79%42,626
Nov 5, 202418.8619.4318.8619.4319.433.35%11,602
Nov 4, 202419.1519.4918.6618.8018.80-1.05%45,295
Nov 1, 202419.7519.8418.6519.0019.000.96%4,480
Oct 31, 202418.8219.1918.8218.8218.82-2.34%3,767
Oct 30, 202419.1019.4819.1019.2719.27-0.10%5,241
Oct 29, 202419.2019.3519.1819.2919.291.42%5,739
Oct 28, 202419.0519.3019.0219.0219.022.42%7,398
Oct 25, 202419.2119.4418.5618.5718.57-3.88%12,155
Oct 24, 202419.9619.9919.3019.3219.32-3.83%9,032
Oct 23, 202419.4320.0919.2020.0920.091.46%8,212
Oct 22, 202418.8019.9218.8019.8019.805.49%7,363
Oct 21, 202420.2820.2818.7118.7718.77-6.48%9,962
Oct 18, 202420.0320.5220.0320.0720.07-0.64%8,488
Oct 17, 202420.0020.2419.8020.2020.201.25%14,054
Oct 16, 202419.5020.0019.4019.9519.953.69%17,007
Oct 15, 202419.2219.4018.8919.2419.242.61%20,700
Oct 14, 202418.7718.8918.7318.7518.75-0.74%3,050
Oct 11, 202418.3718.8918.3718.8918.892.44%5,366
Oct 10, 202418.3118.5118.3118.4418.44-0.32%4,107
Oct 9, 202418.3318.5818.3318.5018.500.71%6,834
Oct 8, 202418.3118.3718.3118.3718.37-0.38%3,741
Oct 7, 202418.3018.5918.3018.4418.440.11%4,296
Oct 4, 202418.4718.5518.2518.4218.421.49%2,739
Oct 3, 202418.1218.1518.1218.1518.15-0.55%3,693
Oct 2, 202418.4318.4718.2518.2518.25-1.72%5,976
Oct 1, 202418.7519.0618.4318.5718.57-3.38%10,119
Sep 30, 202419.4119.4419.0319.2219.22-1.03%6,090
Sep 27, 202419.3019.4219.1619.4219.421.36%5,598
Sep 26, 202419.1019.1618.9419.1619.161.48%7,590
Sep 25, 202418.8618.8818.5618.8818.880.59%9,407
Sep 24, 202418.6018.7718.5618.7718.770.32%8,531
Sep 23, 202418.6619.1918.6518.7118.710.54%6,123
Sep 20, 202419.1919.4218.6118.6118.61-5.44%49,703
Sep 19, 202419.4019.6818.9219.6819.683.80%7,921
Sep 18, 202418.6619.3018.4418.9618.960.16%8,399
Sep 17, 202419.1719.2018.9318.9318.930.58%7,069
Sep 16, 202418.8518.9818.6618.8218.82-0.37%15,573
Sep 13, 202418.3518.8918.2018.8918.743.34%7,710
Sep 12, 202418.0018.2818.0018.2818.141.33%6,464
Sep 11, 202418.0618.1018.0018.0417.90-1.31%11,940
Sep 10, 202418.1218.2818.0618.2818.140.61%9,560
Sep 9, 202418.6118.6118.1218.1718.030.33%8,471
Sep 6, 202418.0918.3917.8718.1117.971.46%15,146
Sep 5, 202417.8117.9717.7817.8517.71-0.50%3,206
Sep 4, 202418.0818.1917.8717.9417.80-0.99%5,027
Sep 3, 202418.1918.3217.7618.1217.98-1.74%5,719
Aug 30, 202417.7318.5417.7318.4418.291.21%8,597
Aug 29, 202418.1018.2218.0618.2218.081.28%9,371
Aug 28, 202417.6617.9917.6617.9917.851.24%11,330
Aug 27, 202417.9717.9717.6517.7717.630.57%17,845
Aug 26, 202418.3918.8817.6117.6717.53-5.20%41,544
Aug 23, 202418.0018.6417.9618.6418.494.66%15,780
Aug 22, 202417.4917.8117.4917.8117.67-0.50%2,810
Aug 21, 202417.9617.9717.7617.9017.760.51%5,117
Aug 20, 202417.8118.0017.7417.8117.67-2.30%3,939
Aug 19, 202417.8018.2317.3318.2318.092.47%11,261
Aug 16, 202417.7217.9517.5517.7917.650.40%11,449
Aug 15, 202417.8017.8017.5517.7217.581.72%13,583
Aug 14, 202417.1317.8217.0617.4217.28-1.91%6,977
Aug 13, 202417.0917.7617.0817.7617.624.04%6,858
Aug 12, 202417.0017.0716.7517.0716.94-0.52%12,523
Aug 9, 202417.5417.5417.1017.1617.02-3.60%10,379
Aug 8, 202417.0217.8017.0217.8017.665.76%12,522
Aug 7, 202416.7916.8316.5116.8316.702.06%16,370
Aug 6, 202416.4516.6016.4216.4916.361.04%8,301
Aug 5, 202416.3416.5816.1716.3216.19-4.84%14,356
Aug 2, 202417.3017.5116.7917.1517.01-4.30%18,976
Aug 1, 202418.7718.8017.9217.9217.78-6.62%10,186
Jul 31, 202419.4519.7119.1919.1919.04-3.52%19,008
Jul 30, 202419.3119.8919.3119.8919.732.90%7,163
Jul 29, 202419.7919.7919.2219.3319.18-4.21%9,873
Jul 26, 202420.1820.1819.7920.1820.020.20%12,526
Jul 25, 202420.0220.1519.8120.1419.981.56%19,544
Jul 24, 202419.8320.1419.8219.8319.67-1.54%12,536
Jul 23, 202418.8620.1918.7020.1419.981.05%28,662
Jul 22, 202419.7619.9419.4119.9319.771.17%14,186
Jul 19, 202419.6819.8819.4119.7019.540.15%9,592
Jul 18, 202419.9820.2219.6119.6719.51-1.60%15,504
Jul 17, 202419.2520.0019.1019.9919.832.51%23,632
Jul 16, 202418.5519.5018.4719.5019.355.35%25,704
Jul 15, 202418.3518.7518.2218.5118.361.70%19,340
Jul 12, 202418.0018.2317.9918.2018.062.08%17,067
Jul 11, 202417.4517.8517.1017.8317.694.64%15,758
Jul 10, 202417.3017.3017.0417.0416.91-0.81%7,601
Jul 9, 202417.3517.4017.1817.1817.04-0.69%2,185
Jul 8, 202417.0417.3517.0417.3017.161.65%5,653
Jul 5, 202417.7317.7316.9617.0216.89-3.30%22,398