ESSA Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	19.12	19.43	19.12	19.42	19.42	2.75%	8,445
Jun 25, 2025	19.02	19.10	18.90	18.90	18.90	-1.15%	14,714
Jun 24, 2025	18.82	19.38	18.82	19.12	19.12	0.95%	11,716
Jun 23, 2025	18.42	18.97	18.38	18.94	18.94	2.54%	29,830
Jun 20, 2025	18.53	18.60	18.00	18.47	18.47	0.49%	34,183
Jun 18, 2025	18.00	18.46	18.00	18.38	18.38	1.43%	23,591
Jun 17, 2025	18.18	18.25	18.12	18.12	18.12	-1.20%	14,510
Jun 16, 2025	18.54	18.54	18.24	18.34	18.34	-0.49%	11,320
Jun 13, 2025	18.46	18.71	18.37	18.43	18.28	-1.97%	12,713
Jun 12, 2025	18.80	18.84	18.65	18.80	18.65	-0.11%	8,176
Jun 11, 2025	18.90	19.02	18.62	18.82	18.67	-0.42%	21,210
Jun 10, 2025	18.63	19.08	18.63	18.90	18.75	1.34%	9,406
Jun 9, 2025	18.74	18.79	18.46	18.65	18.50	-	12,685
Jun 6, 2025	18.38	18.65	18.28	18.65	18.50	2.81%	15,588
Jun 5, 2025	18.40	18.40	18.05	18.14	17.99	0.17%	31,168
Jun 4, 2025	18.39	18.50	18.08	18.11	17.96	-1.63%	19,038
Jun 3, 2025	18.27	18.51	18.09	18.41	18.26	1.38%	18,775
Jun 2, 2025	18.03	18.47	18.03	18.16	18.01	-1.25%	17,142
May 30, 2025	18.50	18.53	18.26	18.39	18.24	0.33%	28,667
May 29, 2025	18.57	18.57	18.31	18.33	18.18	-1.24%	22,175
May 28, 2025	18.68	18.95	18.53	18.56	18.41	-0.38%	28,058
May 27, 2025	18.68	18.75	18.51	18.63	18.48	1.97%	13,898
May 23, 2025	18.07	18.42	18.07	18.27	18.12	-1.24%	13,658
May 22, 2025	18.43	18.76	18.40	18.50	18.35	-0.38%	15,269
May 21, 2025	19.02	19.14	18.55	18.57	18.42	-3.43%	35,312
May 20, 2025	19.25	19.36	19.02	19.23	19.07	-	13,431
May 19, 2025	19.12	19.26	19.07	19.23	19.07	0.31%	16,689
May 16, 2025	19.25	19.35	19.17	19.17	19.01	-0.42%	18,336
May 15, 2025	19.38	19.60	19.22	19.25	19.09	0.21%	108,622
May 14, 2025	19.44	19.50	19.21	19.21	19.05	-1.49%	24,576
May 13, 2025	19.80	19.83	19.50	19.50	19.34	-0.31%	96,515
May 12, 2025	19.50	19.71	19.48	19.56	19.40	3.71%	56,975
May 9, 2025	18.94	19.00	18.86	18.86	18.71	-0.74%	6,505
May 8, 2025	19.00	19.37	18.94	19.00	18.85	1.01%	37,828
May 7, 2025	18.97	18.97	18.71	18.81	18.66	-0.21%	17,783
May 6, 2025	18.78	18.99	18.78	18.85	18.70	-0.53%	6,674
May 5, 2025	18.86	19.17	18.86	18.95	18.80	-0.11%	17,065
May 2, 2025	18.59	19.04	18.59	18.97	18.82	2.71%	5,936
May 1, 2025	18.52	18.60	18.42	18.47	18.32	-0.16%	11,784
Apr 30, 2025	18.16	18.58	18.08	18.50	18.35	-0.54%	17,060
Apr 29, 2025	18.31	18.63	18.31	18.60	18.45	1.14%	21,171
Apr 28, 2025	18.28	18.43	18.15	18.39	18.24	0.27%	7,900
Apr 25, 2025	18.30	18.39	18.20	18.34	18.19	-1.29%	6,794
Apr 24, 2025	18.23	18.58	18.22	18.58	18.43	1.47%	13,094
Apr 23, 2025	18.55	18.76	18.19	18.31	18.16	0.60%	16,325
Apr 22, 2025	18.03	18.26	17.70	18.20	18.05	3.94%	10,080
Apr 21, 2025	17.40	17.59	17.39	17.51	17.37	-1.30%	11,447
Apr 17, 2025	17.60	17.81	17.60	17.74	17.60	0.62%	11,250
Apr 16, 2025	17.10	17.74	16.98	17.63	17.49	1.21%	15,863
Apr 15, 2025	17.58	17.81	17.38	17.42	17.28	0.75%	8,187