ESSA Bancorp Inc (ESSA) Historical Stock Data

20.14 ↑0.21 (1.05%)
As of July 23, 2024, 3:34pm EST.

Historical Data

In the past 30 trading days, ESSA is up 0.61% a day on average. There have been 19 days where ESSA Bancorp Inc closed green and 11 days where ESSA closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2318.8620.14↑$1.28 (6.79%)18.7020.1928.66K
2024-07-2219.7619.93↑$0.17 (0.86%)19.4119.9414.19K
2024-07-1919.6819.70↑$0.02 (0.10%)19.4119.889.59K
2024-07-1819.9819.67↓$0.31 (-1.55%)19.6120.2215.50K
2024-07-1719.2519.99↑$0.74 (3.84%)19.1020.0023.63K
2024-07-1618.5519.50↑$0.95 (5.12%)18.4719.5025.70K
2024-07-1518.3518.51↑$0.16 (0.87%)18.2218.7519.33K
2024-07-1218.0018.20↑$0.20 (1.11%)17.9918.2317.07K
2024-07-1117.4517.83↑$0.38 (2.18%)17.1017.8515.76K
2024-07-1017.3017.04↓$0.26 (-1.50%)17.0417.307.60K
2024-07-0917.3517.18↓$0.17 (-0.98%)17.1817.402.19K
2024-07-0817.0417.30↑$0.26 (1.53%)17.0417.355.65K
2024-07-0517.7317.02↓$0.71 (-4.00%)16.9617.7322.40K
2024-07-0317.7417.60↓$0.14 (-0.79%)17.6017.742.70K
2024-07-0217.3517.56↑$0.22 (1.24%)17.3517.918.17K
2024-07-0117.7717.34↓$0.43 (-2.42%)17.2917.7713.05K
2024-06-2816.6517.59↑$0.94 (5.65%)16.6017.60122.75K
2024-06-2716.3816.65↑$0.27 (1.65%)16.3116.7411.29K
2024-06-2616.5016.25↓$0.25 (-1.52%)16.2516.6518.74K
2024-06-2516.6916.50↓$0.19 (-1.14%)16.5016.695.85K
2024-06-2416.6616.70↑$0.04 (0.24%)16.6616.704.31K
2024-06-2116.9716.82↓$0.15 (-0.88%)16.5516.9737.30K
2024-06-2016.8816.97↑$0.09 (0.56%)16.8816.972.57K
2024-06-1816.8616.87↑$0.01 (0.06%)16.8517.0010.31K
2024-06-1716.5216.60↑$0.08 (0.48%)16.3316.608.53K
2024-06-1416.7216.70↓$0.02 (-0.12%)16.3516.7510.40K
2024-06-1316.8416.84↑$0.00 (0.00%)16.8416.843.02K
2024-06-1216.6316.83↑$0.20 (1.20%)16.6316.836.52K
2024-06-1116.2516.38↑$0.13 (0.80%)16.1816.3813.48K
2024-06-1016.5016.30↓$0.20 (-1.21%)16.3016.5813.32K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$ESSA I do it for the thrills!

0 Like Report