ESSA Bancorp Inc (ESSA) Historical Stock Data
660.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESSA is down -0.15% a day on average. There have been 13 days where ESSA Bancorp Inc closed green and 17 days where ESSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-15 | 690.00 | 660.00 | ↓$30.00 (-4.35%) | 655.00 | 690.00 | 66.12M |
| 2025-09-12 | 685.00 | 680.00 | ↓$5.00 (-0.73%) | 655.00 | 690.00 | 106.70M |
| 2025-09-11 | 640.00 | 685.00 | ↑$45.00 (7.03%) | 625.00 | 685.00 | 271.36M |
| 2025-09-10 | 625.00 | 610.00 | ↓$15.00 (-2.40%) | 605.00 | 630.00 | 22.40M |
| 2025-09-09 | 605.00 | 625.00 | ↑$20.00 (3.31%) | 595.00 | 630.00 | 71.17M |
| 2025-09-08 | 610.00 | 605.00 | ↓$5.00 (-0.82%) | 605.00 | 650.00 | 163.52M |
| 2025-09-04 | 595.00 | 605.00 | ↑$10.00 (1.68%) | 585.00 | 625.00 | 106.63M |
| 2025-09-03 | 575.00 | 590.00 | ↑$15.00 (2.61%) | 575.00 | 600.00 | 35.66M |
| 2025-09-02 | 560.00 | 575.00 | ↑$15.00 (2.68%) | 560.00 | 580.00 | 21.65M |
| 2025-09-01 | 545.00 | 560.00 | ↑$15.00 (2.75%) | 525.00 | 565.00 | 23.56M |
| 2025-08-29 | 575.00 | 565.00 | ↓$10.00 (-1.74%) | 550.00 | 580.00 | 56.84M |
| 2025-08-28 | 590.00 | 580.00 | ↓$10.00 (-1.69%) | 575.00 | 595.00 | 23.22M |
| 2025-08-27 | 575.00 | 590.00 | ↑$15.00 (2.61%) | 575.00 | 600.00 | 31.40M |
| 2025-08-26 | 580.00 | 575.00 | ↓$5.00 (-0.86%) | 570.00 | 585.00 | 26.09M |
| 2025-08-25 | 585.00 | 575.00 | ↓$10.00 (-1.71%) | 575.00 | 590.00 | 33.02M |
| 2025-08-22 | 585.00 | 585.00 | ↑$0.00 (0.00%) | 580.00 | 590.00 | 13.22M |
| 2025-08-21 | 595.00 | 585.00 | ↓$10.00 (-1.68%) | 580.00 | 595.00 | 22.81M |
| 2025-08-20 | 585.00 | 590.00 | ↑$5.00 (0.85%) | 580.00 | 590.00 | 20.72M |
| 2025-08-19 | 575.00 | 585.00 | ↑$10.00 (1.74%) | 575.00 | 585.00 | 24.61M |
| 2025-08-15 | 590.00 | 575.00 | ↓$15.00 (-2.54%) | 570.00 | 595.00 | 27.21M |
| 2025-08-14 | 590.00 | 585.00 | ↓$5.00 (-0.85%) | 580.00 | 595.00 | 17.16M |
| 2025-08-13 | 595.00 | 585.00 | ↓$10.00 (-1.68%) | 580.00 | 610.00 | 38.54M |
| 2025-08-12 | 595.00 | 590.00 | ↓$5.00 (-0.84%) | 590.00 | 605.00 | 21.19M |
| 2025-08-11 | 600.00 | 595.00 | ↓$5.00 (-0.83%) | 590.00 | 605.00 | 18.61M |
| 2025-08-08 | 620.00 | 600.00 | ↓$20.00 (-3.23%) | 600.00 | 620.00 | 25.85M |
| 2025-08-07 | 630.00 | 620.00 | ↓$10.00 (-1.59%) | 600.00 | 635.00 | 59.71M |
| 2025-08-06 | 650.00 | 630.00 | ↓$20.00 (-3.08%) | 625.00 | 650.00 | 28.87M |
| 2025-08-05 | 640.00 | 640.00 | ↑$0.00 (0.00%) | 620.00 | 660.00 | 84.74M |
| 2025-08-04 | 635.00 | 640.00 | ↑$5.00 (0.79%) | 620.00 | 660.00 | 106.30M |
| 2025-08-01 | 635.00 | 635.00 | ↑$0.00 (0.00%) | 620.00 | 640.00 | 39.85M |
Create an account or log in to view more rows.
$ESSA R-E-L-A-X Green is coming
$ESSA always with good potential for a long term Hodl
$ESSA has just been halted from trading.
$ESSA we had no volume for days before the last big rip
$ESSA i need more
$ESSA get ready bears and bulls
$ESSA Momentum is building...
$ESSA wtf is that dump
$ESSA love cooking these little bears on here
$ESSA MAY RIP TOMORROW