ESSA Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	18.27	18.51	18.09	18.41	18.41	1.38%	18,775
Jun 2, 2025	18.03	18.47	18.03	18.16	18.16	-1.25%	17,142
May 30, 2025	18.50	18.53	18.26	18.39	18.39	0.33%	28,667
May 29, 2025	18.57	18.57	18.31	18.33	18.33	-1.24%	22,175
May 28, 2025	18.68	18.95	18.53	18.56	18.56	-0.38%	28,058
May 27, 2025	18.68	18.75	18.51	18.63	18.63	1.97%	13,898
May 23, 2025	18.07	18.42	18.07	18.27	18.27	-1.24%	13,658
May 22, 2025	18.43	18.76	18.40	18.50	18.50	-0.38%	15,269
May 21, 2025	19.02	19.14	18.55	18.57	18.57	-3.43%	35,312
May 20, 2025	19.25	19.36	19.02	19.23	19.23	-	13,431
May 19, 2025	19.12	19.26	19.07	19.23	19.23	0.31%	16,689
May 16, 2025	19.25	19.35	19.17	19.17	19.17	-0.42%	18,336
May 15, 2025	19.38	19.60	19.22	19.25	19.25	0.21%	108,622
May 14, 2025	19.44	19.50	19.21	19.21	19.21	-1.49%	24,576
May 13, 2025	19.80	19.83	19.50	19.50	19.50	-0.31%	96,515
May 12, 2025	19.50	19.71	19.48	19.56	19.56	3.71%	56,975
May 9, 2025	18.94	19.00	18.86	18.86	18.86	-0.74%	6,505
May 8, 2025	19.00	19.37	18.94	19.00	19.00	1.01%	37,828
May 7, 2025	18.97	18.97	18.71	18.81	18.81	-0.21%	17,783
May 6, 2025	18.78	18.99	18.78	18.85	18.85	-0.53%	6,674
May 5, 2025	18.86	19.17	18.86	18.95	18.95	-0.11%	17,065
May 2, 2025	18.59	19.04	18.59	18.97	18.97	2.71%	5,936
May 1, 2025	18.52	18.60	18.42	18.47	18.47	-0.16%	11,784
Apr 30, 2025	18.16	18.58	18.08	18.50	18.50	-0.54%	17,060
Apr 29, 2025	18.31	18.63	18.31	18.60	18.60	1.14%	21,171
Apr 28, 2025	18.28	18.43	18.15	18.39	18.39	0.27%	7,900
Apr 25, 2025	18.30	18.39	18.20	18.34	18.34	-1.29%	6,794
Apr 24, 2025	18.23	18.58	18.22	18.58	18.58	1.47%	13,094
Apr 23, 2025	18.55	18.76	18.19	18.31	18.31	0.60%	16,325
Apr 22, 2025	18.03	18.26	17.70	18.20	18.20	3.94%	10,080
Apr 21, 2025	17.40	17.59	17.39	17.51	17.51	-1.30%	11,447
Apr 17, 2025	17.60	17.81	17.60	17.74	17.74	0.62%	11,250
Apr 16, 2025	17.10	17.74	16.98	17.63	17.63	1.21%	15,863
Apr 15, 2025	17.58	17.81	17.38	17.42	17.42	0.75%	8,187
Apr 14, 2025	17.24	17.47	16.91	17.29	17.29	0.52%	12,206
Apr 11, 2025	17.23	17.31	17.12	17.20	17.20	-0.86%	8,631
Apr 10, 2025	17.51	17.63	17.06	17.35	17.35	-4.51%	19,166
Apr 9, 2025	17.24	18.89	16.92	18.17	18.17	4.97%	27,266
Apr 8, 2025	18.34	18.34	17.06	17.31	17.31	1.11%	20,011
Apr 7, 2025	16.27	17.60	15.82	17.12	17.12	-0.58%	24,634
Apr 4, 2025	16.89	17.29	16.39	17.22	17.22	-1.15%	16,108
Apr 3, 2025	18.33	18.69	17.37	17.42	17.42	-8.22%	15,014
Apr 2, 2025	18.50	18.98	18.14	18.98	18.98	0.80%	11,235
Apr 1, 2025	18.67	18.95	18.57	18.83	18.83	-0.11%	7,023
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