ESSA Bancorp, Inc. (ESSA)
NASDAQ: ESSA · Real-Time Price · USD
18.31
+0.11 (0.60%)
Apr 23, 2025, 4:00 PM EDT - Market closed

ESSA Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202518.5518.7618.1918.3118.310.60%16,325
Apr 22, 202518.0318.2617.7018.2018.203.94%10,080
Apr 21, 202517.4017.5917.3917.5117.51-1.30%11,447
Apr 17, 202517.6017.8117.6017.7417.740.62%11,250
Apr 16, 202517.1017.7416.9817.6317.631.21%15,863
Apr 15, 202517.5817.8117.3817.4217.420.75%8,187
Apr 14, 202517.2417.4716.9117.2917.290.52%12,206
Apr 11, 202517.2317.3117.1217.2017.20-0.86%8,631
Apr 10, 202517.5117.6317.0617.3517.35-4.51%19,166
Apr 9, 202517.2418.8916.9218.1718.174.97%27,266
Apr 8, 202518.3418.3417.0617.3117.311.11%20,011
Apr 7, 202516.2717.6015.8217.1217.12-0.58%24,634
Apr 4, 202516.8917.2916.3917.2217.22-1.15%16,108
Apr 3, 202518.3318.6917.3717.4217.42-8.22%15,014
Apr 2, 202518.5018.9818.1418.9818.980.80%11,235
Apr 1, 202518.6718.9518.5718.8318.83-0.11%7,023
Mar 31, 202518.7519.0618.7218.8518.85-0.42%17,816
Mar 28, 202519.0219.0218.7518.9318.93-1.97%9,970
Mar 27, 202519.1719.3819.1019.3119.311.85%10,685
Mar 26, 202518.9619.2918.9318.9618.96-0.42%8,898
Mar 25, 202519.2519.2719.0419.0419.04-1.91%11,444
Mar 24, 202519.1019.4819.1019.4119.412.81%10,828
Mar 21, 202519.0119.0518.7618.8818.88-1.92%29,047
Mar 20, 202519.3019.3819.1319.2519.25-1.23%14,524
Mar 19, 202519.0919.5419.0919.4919.493.12%30,609
Mar 18, 202518.9218.9618.7618.9018.90-0.32%15,768
Mar 17, 202519.1419.1418.9118.9618.96-1.76%9,057
Mar 14, 202519.3119.3319.1719.3019.151.79%9,882
Mar 13, 202519.0619.3118.9618.9618.81-1.15%8,153
Mar 12, 202519.0219.2218.7819.1819.030.74%16,441
Mar 11, 202519.2619.2618.9519.0418.89-0.21%19,806
Mar 10, 202519.7019.7019.0319.0818.93-3.83%20,990
Mar 7, 202519.8019.9719.5719.8419.68-0.80%19,869
Mar 6, 202520.0520.0519.8520.0019.84-1.38%20,787
Mar 5, 202520.5420.5420.2320.2820.12-1.07%12,914
Mar 4, 202520.5020.8820.2820.5020.34-1.87%28,112
Mar 3, 202521.0521.1920.8220.8920.73-0.52%10,985
Feb 28, 202521.2721.2820.9121.0020.840.05%61,354
Feb 27, 202520.7521.0020.6520.9920.830.48%9,018
Feb 26, 202520.9921.0920.7520.8920.73-1.04%12,587
Feb 25, 202521.0021.2820.9221.1120.941.30%51,553
Feb 24, 202521.1221.1220.5920.8420.68-0.76%27,131
Feb 21, 202521.6221.6721.0021.0020.84-1.87%11,980
Feb 20, 202521.5421.5421.0921.4021.23-1.11%9,902
Feb 19, 202521.7921.8221.5321.6421.47-1.77%18,421
Feb 18, 202521.6522.0421.6522.0321.861.19%14,259
Feb 14, 202522.1722.1721.7521.7721.60-0.32%8,055
Feb 13, 202521.9121.9121.5521.8421.670.14%12,281
Feb 12, 202521.8921.9621.7021.8121.64-1.67%15,536
Feb 11, 202521.8022.2221.7622.1822.011.79%17,362