Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
ESSA Bancorp Inc (ESSA)
ESSA Bancorp Inc (ESSA) Historical

ESSA ESSA Bancorp Inc

19.66

0.16 (0.82%)

Pre Market

Last Updated: 09:25:10

Delayed by 15 minutes

ESSA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 14 2025	19.50	0.38	1.99%	18.94	19.50	18.94	77,696
Jan 13 2025	19.12	0.15	0.79%	18.51	19.27	18.51	51,108
Jan 10 2025	18.97	0.34	1.83%	20.00	20.00	18.7501	50,076
Jan 08 2025	18.63	-0.21	-1.11%	18.78	18.9375	18.63	5,842
Jan 07 2025	18.84	-0.28	-1.46%	19.26	19.37	18.73	16,094
Jan 06 2025	19.12	-0.48	-2.45%	19.57	19.70	19.12	8,601
Jan 03 2025	19.60	0.46	2.40%	19.13	19.60	19.0701	8,333
Jan 02 2025	19.14	-0.36	-1.85%	19.59	19.75	19.14	7,506
Dec 31 2024	19.50	0.22	1.14%	19.31	19.70	19.31	10,929
Dec 30 2024	19.28	0.05	0.26%	19.26	19.66	19.26	12,694
Dec 27 2024	19.23	-0.20	-1.03%	19.17	19.35	19.12	13,135
Dec 26 2024	19.43	0.17	0.88%	19.16	19.43	19.08	7,676
Dec 24 2024	19.26	-0.08	-0.41%	19.32	19.32	19.08	2,059
Dec 23 2024	19.34	-0.16	-0.82%	19.29	19.34	19.17	9,662
Dec 20 2024	19.50	0.29	1.51%	18.98	19.97	18.98	55,567
Dec 19 2024	19.21	-0.43	-2.19%	19.64	19.80	19.21	12,658
Dec 18 2024	19.64	-0.46	-2.29%	20.18	20.34	19.64	25,102
Dec 17 2024	20.10	0.12	0.60%	19.77	20.27	19.582	11,586
Dec 16 2024	19.98	-0.14	-0.70%	19.96	20.26	19.76	6,934
Dec 13 2024	20.12	-0.37	-1.81%	20.41	20.50	19.99	11,196
Dec 12 2024	20.49	0.26	1.29%	20.30	20.49	20.23	11,347
Dec 11 2024	20.23	-0.03	-0.15%	20.54	20.54	20.23	15,290
Dec 10 2024	20.26	0.08	0.40%	20.38	20.50	20.15	14,147
Dec 09 2024	20.18	-0.21	-1.03%	20.68	20.76	20.18	5,995
Dec 06 2024	20.39	-0.22	-1.07%	20.91	20.91	20.20	7,609
Dec 05 2024	20.61	0.21	1.03%	20.50	20.86	20.21	9,303
Dec 04 2024	20.40	0.07	0.34%	20.50	20.65	20.12	10,357
Dec 03 2024	20.33	-0.65	-3.10%	21.05	21.1891	20.33	7,175
Dec 02 2024	20.98	0.31	1.50%	20.63	21.01	20.43	8,664
Nov 29 2024	20.67	0.19	0.93%	20.62	20.67	20.42	4,595
Nov 27 2024	20.48	0.29	1.44%	20.34	20.78	20.34	3,506
Nov 26 2024	20.19	-0.32	-1.56%	20.59	20.69	20.06	14,832
Nov 25 2024	20.51	0.21	1.03%	20.50	21.03	20.15	24,288
Nov 22 2024	20.30	0.15	0.74%	20.15	20.35	19.90	7,919
Nov 21 2024	20.15	0.06	0.30%	20.18	20.35	19.94	15,126
Nov 20 2024	20.09	0.13	0.65%	19.87	20.10	19.71	7,734
Nov 19 2024	19.96	0.38	1.94%	19.35	19.98	19.35	6,409
Nov 18 2024	19.58	-0.62	-3.07%	20.22	20.22	19.58	8,973
Nov 15 2024	20.20	0.02	0.10%	20.33	20.33	20.04	6,686
Nov 14 2024	20.18	0.29	1.46%	20.10	20.30	19.61	8,751
Nov 13 2024	19.89	-0.12	-0.60%	20.31	20.35	19.86	9,265
Nov 12 2024	20.01	0.11	0.55%	19.89	20.35	19.71	15,014
Nov 11 2024	19.90	0.03	0.15%	19.90	19.97	19.69	17,759
Nov 08 2024	19.87	0.31	1.58%	19.73	19.95	19.615	11,374
Nov 07 2024	19.56	-1.19	-5.73%	20.91	20.91	19.32	18,222
Nov 06 2024	20.75	1.32	6.79%	19.80	21.50	19.80	41,391
Nov 05 2024	19.43	0.63	3.35%	18.75	19.43	18.75	10,902
Nov 04 2024	18.80	-0.20	-1.05%	19.15	19.49	18.66	45,295
Nov 01 2024	19.00	0.18	0.96%	19.03	19.84	18.65	4,480
Oct 31 2024	18.82	-0.45	-2.34%	19.27	19.27	18.81	3,767
Oct 30 2024	19.27	-0.02	-0.10%	19.10	19.48	19.10	5,241
Oct 29 2024	19.29	0.27	1.42%	18.94	19.35	18.94	5,739
Oct 28 2024	19.02	0.45	2.42%	18.85	19.30	18.85	7,398
Oct 25 2024	18.57	-0.75	-3.88%	19.59	19.59	18.56	12,155
Oct 24 2024	19.32	-0.77	-3.83%	20.00	20.00	19.3009	9,032
Oct 23 2024	20.09	0.29	1.46%	19.61	20.09	19.20	8,212
Oct 22 2024	19.80	1.03	5.49%	18.82	19.915	18.80	7,363
Oct 21 2024	18.77	-1.30	-6.48%	20.28	20.28	18.71	9,962
Oct 18 2024	20.07	-0.13	-0.64%	20.03	20.52	20.03	8,488
Oct 17 2024	20.20	0.25	1.25%	20.00	20.24	19.80	14,054

Leonteq Securities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions