ESSA Bancorp, Inc. (ESSA)
NASDAQ: ESSA · Real-Time Price · USD
19.27
-0.02 (-0.10%)
Oct 30, 2024, 4:00 PM EDT - Market closed
ESSA Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 19.10 | 19.48 | 19.10 | 19.27 | 19.27 | -0.10% | 5,241 |
| Oct 29, 2024 | 19.20 | 19.35 | 19.18 | 19.29 | 19.29 | 1.42% | 5,739 |
| Oct 28, 2024 | 19.05 | 19.30 | 19.02 | 19.02 | 19.02 | 2.42% | 7,398 |
| Oct 25, 2024 | 19.21 | 19.44 | 18.56 | 18.57 | 18.57 | -3.88% | 12,155 |
| Oct 24, 2024 | 19.96 | 19.99 | 19.30 | 19.32 | 19.32 | -3.83% | 9,032 |
| Oct 23, 2024 | 19.43 | 20.09 | 19.20 | 20.09 | 20.09 | 1.46% | 8,212 |
| Oct 22, 2024 | 18.80 | 19.92 | 18.80 | 19.80 | 19.80 | 5.49% | 7,363 |
| Oct 21, 2024 | 20.28 | 20.28 | 18.71 | 18.77 | 18.77 | -6.48% | 9,962 |
| Oct 18, 2024 | 20.03 | 20.52 | 20.03 | 20.07 | 20.07 | -0.64% | 8,488 |
| Oct 17, 2024 | 20.00 | 20.24 | 19.80 | 20.20 | 20.20 | 1.25% | 14,054 |
| Oct 16, 2024 | 19.50 | 20.00 | 19.40 | 19.95 | 19.95 | 3.69% | 17,007 |
| Oct 15, 2024 | 19.22 | 19.40 | 18.89 | 19.24 | 19.24 | 2.61% | 20,700 |
| Oct 14, 2024 | 18.77 | 18.89 | 18.73 | 18.75 | 18.75 | -0.74% | 3,050 |
| Oct 11, 2024 | 18.37 | 18.89 | 18.37 | 18.89 | 18.89 | 2.44% | 5,366 |
| Oct 10, 2024 | 18.31 | 18.51 | 18.31 | 18.44 | 18.44 | -0.32% | 4,107 |
| Oct 9, 2024 | 18.33 | 18.58 | 18.33 | 18.50 | 18.50 | 0.71% | 6,834 |
| Oct 8, 2024 | 18.31 | 18.37 | 18.31 | 18.37 | 18.37 | -0.38% | 3,741 |
| Oct 7, 2024 | 18.30 | 18.59 | 18.30 | 18.44 | 18.44 | 0.11% | 4,296 |
| Oct 4, 2024 | 18.47 | 18.55 | 18.25 | 18.42 | 18.42 | 1.49% | 2,739 |
| Oct 3, 2024 | 18.12 | 18.15 | 18.12 | 18.15 | 18.15 | -0.55% | 3,693 |
| Oct 2, 2024 | 18.43 | 18.47 | 18.25 | 18.25 | 18.25 | -1.72% | 5,976 |
| Oct 1, 2024 | 18.75 | 19.06 | 18.43 | 18.57 | 18.57 | -3.38% | 10,119 |
| Sep 30, 2024 | 19.41 | 19.44 | 19.03 | 19.22 | 19.22 | -1.03% | 6,090 |
| Sep 27, 2024 | 19.30 | 19.42 | 19.16 | 19.42 | 19.42 | 1.36% | 5,598 |
| Sep 26, 2024 | 19.10 | 19.16 | 18.94 | 19.16 | 19.16 | 1.48% | 7,590 |
| Sep 25, 2024 | 18.86 | 18.88 | 18.56 | 18.88 | 18.88 | 0.59% | 9,407 |
| Sep 24, 2024 | 18.60 | 18.77 | 18.56 | 18.77 | 18.77 | 0.32% | 8,531 |
| Sep 23, 2024 | 18.66 | 19.19 | 18.65 | 18.71 | 18.71 | 0.54% | 6,123 |
| Sep 20, 2024 | 19.19 | 19.42 | 18.61 | 18.61 | 18.61 | -5.44% | 49,703 |
| Sep 19, 2024 | 19.40 | 19.68 | 18.92 | 19.68 | 19.68 | 3.80% | 7,921 |
| Sep 18, 2024 | 18.66 | 19.30 | 18.44 | 18.96 | 18.96 | 0.16% | 8,399 |
| Sep 17, 2024 | 19.17 | 19.20 | 18.93 | 18.93 | 18.93 | 0.58% | 7,069 |
| Sep 16, 2024 | 18.85 | 18.98 | 18.66 | 18.82 | 18.82 | -0.37% | 15,573 |
| Sep 13, 2024 | 18.35 | 18.89 | 18.20 | 18.89 | 18.74 | 3.34% | 7,710 |
| Sep 12, 2024 | 18.00 | 18.28 | 18.00 | 18.28 | 18.14 | 1.33% | 6,464 |
| Sep 11, 2024 | 18.06 | 18.10 | 18.00 | 18.04 | 17.90 | -1.31% | 11,940 |
| Sep 10, 2024 | 18.12 | 18.28 | 18.06 | 18.28 | 18.14 | 0.61% | 9,560 |
| Sep 9, 2024 | 18.61 | 18.61 | 18.12 | 18.17 | 18.03 | 0.33% | 8,471 |
| Sep 6, 2024 | 18.09 | 18.39 | 17.87 | 18.11 | 17.97 | 1.46% | 15,146 |
| Sep 5, 2024 | 17.81 | 17.97 | 17.78 | 17.85 | 17.71 | -0.50% | 3,206 |
| Sep 4, 2024 | 18.08 | 18.19 | 17.87 | 17.94 | 17.80 | -0.99% | 5,027 |
| Sep 3, 2024 | 18.19 | 18.32 | 17.76 | 18.12 | 17.98 | -1.74% | 5,719 |
| Aug 30, 2024 | 17.73 | 18.54 | 17.73 | 18.44 | 18.29 | 1.21% | 8,597 |
| Aug 29, 2024 | 18.10 | 18.22 | 18.06 | 18.22 | 18.08 | 1.28% | 9,371 |
| Aug 28, 2024 | 17.66 | 17.99 | 17.66 | 17.99 | 17.85 | 1.24% | 11,330 |
| Aug 27, 2024 | 17.97 | 17.97 | 17.65 | 17.77 | 17.63 | 0.57% | 17,845 |
| Aug 26, 2024 | 18.39 | 18.88 | 17.61 | 17.67 | 17.53 | -5.20% | 41,544 |
| Aug 23, 2024 | 18.00 | 18.64 | 17.96 | 18.64 | 18.49 | 4.66% | 15,780 |
| Aug 22, 2024 | 17.49 | 17.81 | 17.49 | 17.81 | 17.67 | -0.50% | 2,810 |
| Aug 21, 2024 | 17.96 | 17.97 | 17.76 | 17.90 | 17.76 | 0.51% | 5,117 |
| Aug 20, 2024 | 17.81 | 18.00 | 17.74 | 17.81 | 17.67 | -2.30% | 3,939 |
| Aug 19, 2024 | 17.80 | 18.23 | 17.33 | 18.23 | 18.09 | 2.47% | 11,261 |
| Aug 16, 2024 | 17.72 | 17.95 | 17.55 | 17.79 | 17.65 | 0.40% | 11,449 |
| Aug 15, 2024 | 17.80 | 17.80 | 17.55 | 17.72 | 17.58 | 1.72% | 13,583 |
| Aug 14, 2024 | 17.13 | 17.82 | 17.06 | 17.42 | 17.28 | -1.91% | 6,977 |
| Aug 13, 2024 | 17.09 | 17.76 | 17.08 | 17.76 | 17.62 | 4.04% | 6,858 |
| Aug 12, 2024 | 17.00 | 17.07 | 16.75 | 17.07 | 16.94 | -0.52% | 12,523 |
| Aug 9, 2024 | 17.54 | 17.54 | 17.10 | 17.16 | 17.02 | -3.60% | 10,379 |
| Aug 8, 2024 | 17.02 | 17.80 | 17.02 | 17.80 | 17.66 | 5.76% | 12,522 |
| Aug 7, 2024 | 16.79 | 16.83 | 16.51 | 16.83 | 16.70 | 2.06% | 16,370 |
| Aug 6, 2024 | 16.45 | 16.60 | 16.42 | 16.49 | 16.36 | 1.04% | 8,301 |
| Aug 5, 2024 | 16.34 | 16.58 | 16.17 | 16.32 | 16.19 | -4.84% | 14,356 |
| Aug 2, 2024 | 17.30 | 17.51 | 16.79 | 17.15 | 17.01 | -4.30% | 18,976 |
| Aug 1, 2024 | 18.77 | 18.80 | 17.92 | 17.92 | 17.78 | -6.62% | 10,186 |
| Jul 31, 2024 | 19.45 | 19.71 | 19.19 | 19.19 | 19.04 | -3.52% | 19,008 |
| Jul 30, 2024 | 19.31 | 19.89 | 19.31 | 19.89 | 19.73 | 2.90% | 7,163 |
| Jul 29, 2024 | 19.79 | 19.79 | 19.22 | 19.33 | 19.18 | -4.21% | 9,873 |
| Jul 26, 2024 | 20.18 | 20.18 | 19.79 | 20.18 | 20.02 | 0.20% | 12,526 |
| Jul 25, 2024 | 20.02 | 20.15 | 19.81 | 20.14 | 19.98 | 1.56% | 19,544 |
| Jul 24, 2024 | 19.83 | 20.14 | 19.82 | 19.83 | 19.67 | -1.54% | 12,536 |
| Jul 23, 2024 | 18.86 | 20.19 | 18.70 | 20.14 | 19.98 | 1.05% | 28,662 |
| Jul 22, 2024 | 19.76 | 19.94 | 19.41 | 19.93 | 19.77 | 1.17% | 14,186 |
| Jul 19, 2024 | 19.68 | 19.88 | 19.41 | 19.70 | 19.54 | 0.15% | 9,592 |
| Jul 18, 2024 | 19.98 | 20.22 | 19.61 | 19.67 | 19.51 | -1.60% | 15,504 |
| Jul 17, 2024 | 19.25 | 20.00 | 19.10 | 19.99 | 19.83 | 2.51% | 23,632 |
| Jul 16, 2024 | 18.55 | 19.50 | 18.47 | 19.50 | 19.35 | 5.35% | 25,704 |
| Jul 15, 2024 | 18.35 | 18.75 | 18.22 | 18.51 | 18.36 | 1.70% | 19,340 |
| Jul 12, 2024 | 18.00 | 18.23 | 17.99 | 18.20 | 18.06 | 2.08% | 17,067 |
| Jul 11, 2024 | 17.45 | 17.85 | 17.10 | 17.83 | 17.69 | 4.64% | 15,758 |
| Jul 10, 2024 | 17.30 | 17.30 | 17.04 | 17.04 | 16.91 | -0.81% | 7,601 |
| Jul 9, 2024 | 17.35 | 17.40 | 17.18 | 17.18 | 17.04 | -0.69% | 2,185 |
| Jul 8, 2024 | 17.04 | 17.35 | 17.04 | 17.30 | 17.16 | 1.65% | 5,653 |
| Jul 5, 2024 | 17.73 | 17.73 | 16.96 | 17.02 | 16.89 | -3.30% | 22,398 |
| Jul 3, 2024 | 17.74 | 17.74 | 17.60 | 17.60 | 17.46 | 0.23% | 2,700 |
| Jul 2, 2024 | 17.35 | 17.91 | 17.35 | 17.56 | 17.42 | 1.27% | 8,165 |
| Jul 1, 2024 | 17.77 | 17.77 | 17.29 | 17.34 | 17.20 | -1.42% | 13,047 |
| Jun 28, 2024 | 16.65 | 17.60 | 16.60 | 17.59 | 17.45 | 5.65% | 122,753 |
| Jun 27, 2024 | 16.38 | 16.74 | 16.31 | 16.65 | 16.52 | 2.46% | 11,293 |
| Jun 26, 2024 | 16.50 | 16.65 | 16.25 | 16.25 | 16.12 | -1.52% | 18,742 |
| Jun 25, 2024 | 16.69 | 16.69 | 16.50 | 16.50 | 16.37 | -1.20% | 5,850 |
| Jun 24, 2024 | 16.66 | 16.70 | 16.66 | 16.70 | 16.57 | -0.71% | 4,307 |
| Jun 21, 2024 | 16.97 | 16.97 | 16.55 | 16.82 | 16.69 | -0.88% | 37,298 |
| Jun 20, 2024 | 16.88 | 16.97 | 16.88 | 16.97 | 16.84 | 0.59% | 2,570 |
| Jun 18, 2024 | 16.86 | 17.00 | 16.85 | 16.87 | 16.74 | 1.63% | 10,311 |
| Jun 17, 2024 | 16.52 | 16.60 | 16.33 | 16.60 | 16.47 | -0.60% | 8,529 |
| Jun 14, 2024 | 16.72 | 16.75 | 16.35 | 16.70 | 16.57 | -0.83% | 10,396 |
| Jun 13, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.56 | 0.06% | 3,019 |
| Jun 12, 2024 | 16.63 | 16.83 | 16.63 | 16.83 | 16.55 | 2.75% | 6,517 |
| Jun 11, 2024 | 16.25 | 16.38 | 16.18 | 16.38 | 16.11 | 0.49% | 13,477 |
| Jun 10, 2024 | 16.50 | 16.58 | 16.30 | 16.30 | 16.03 | -2.04% | 13,316 |