ESSA Bancorp Inc (ESSA) Historical Stock Data
16.85 ↑0.53 (3.25%)
As of April 24, 2024, 3:33pm EST.
Historical Data
In the past 30 trading days, ESSA is up 0.04% a day on average. There have been 14 days where ESSA Bancorp Inc closed green and 16 days where ESSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 16.33 | 16.85 | ↑$0.52 (3.18%) | 16.09 | 16.87 | 16.33K |
| 2024-04-23 | 16.25 | 16.32 | ↑$0.07 (0.43%) | 16.19 | 16.40 | 15.35K |
| 2024-04-22 | 16.98 | 16.00 | ↓$0.98 (-5.77%) | 15.88 | 16.98 | 47.96K |
| 2024-04-19 | 16.50 | 16.91 | ↑$0.41 (2.48%) | 16.50 | 16.94 | 7.41K |
| 2024-04-18 | 16.42 | 16.67 | ↑$0.24 (1.49%) | 16.41 | 16.70 | 12.68K |
| 2024-04-17 | 16.87 | 16.65 | ↓$0.22 (-1.30%) | 16.58 | 16.87 | 6.25K |
| 2024-04-16 | 17.19 | 16.85 | ↓$0.34 (-1.98%) | 16.85 | 17.34 | 3.88K |
| 2024-04-15 | 16.00 | 17.21 | ↑$1.21 (7.56%) | 16.00 | 17.32 | 43.33K |
| 2024-04-12 | 16.50 | 16.08 | ↓$0.43 (-2.58%) | 15.87 | 16.65 | 11.30K |
| 2024-04-11 | 16.62 | 16.57 | ↓$0.05 (-0.30%) | 16.43 | 16.79 | 13.62K |
| 2024-04-10 | 17.00 | 16.56 | ↓$0.44 (-2.59%) | 16.25 | 17.00 | 8.35K |
| 2024-04-09 | 17.35 | 17.45 | ↑$0.10 (0.58%) | 17.35 | 17.45 | 2.24K |
| 2024-04-08 | 17.18 | 17.43 | ↑$0.25 (1.46%) | 17.18 | 17.55 | 5.86K |
| 2024-04-05 | 17.33 | 17.23 | ↓$0.10 (-0.59%) | 17.16 | 17.62 | 3.03K |
| 2024-04-04 | 17.12 | 17.38 | ↑$0.26 (1.52%) | 17.12 | 17.38 | 9.42K |
| 2024-04-03 | 17.33 | 16.89 | ↓$0.44 (-2.54%) | 16.49 | 17.35 | 10.36K |
| 2024-04-02 | 18.12 | 17.49 | ↓$0.63 (-3.47%) | 17.27 | 18.12 | 8.93K |
| 2024-04-01 | 17.95 | 17.81 | ↓$0.14 (-0.75%) | 17.65 | 18.29 | 6.21K |
| 2024-03-28 | 17.98 | 18.23 | ↑$0.25 (1.39%) | 17.50 | 18.23 | 8.99K |
| 2024-03-27 | 16.75 | 17.86 | ↑$1.11 (6.63%) | 16.75 | 17.92 | 13.15K |
| 2024-03-26 | 17.13 | 17.08 | ↓$0.05 (-0.29%) | 17.08 | 17.13 | 4.47K |
| 2024-03-25 | 18.11 | 17.30 | ↓$0.81 (-4.47%) | 17.15 | 18.22 | 36K |
| 2024-03-22 | 18.14 | 17.88 | ↓$0.26 (-1.41%) | 17.88 | 18.39 | 9.34K |
| 2024-03-21 | 17.86 | 18.27 | ↑$0.41 (2.30%) | 17.70 | 18.27 | 13.05K |
| 2024-03-20 | 17.00 | 17.73 | ↑$0.73 (4.29%) | 16.64 | 17.73 | 10.74K |
| 2024-03-19 | 17.84 | 17.05 | ↓$0.79 (-4.41%) | 17.05 | 17.84 | 20.94K |
| 2024-03-18 | 18.42 | 17.58 | ↓$0.84 (-4.56%) | 17.58 | 18.42 | 16.52K |
| 2024-03-15 | 17.10 | 18.44 | ↑$1.34 (7.84%) | 17.10 | 18.44 | 60.26K |
| 2024-03-14 | 17.89 | 17.20 | ↓$0.69 (-3.86%) | 17.18 | 17.89 | 15.13K |
| 2024-03-13 | 17.70 | 17.85 | ↑$0.15 (0.85%) | 17.70 | 17.85 | 11.81K |
Create an account or log in to view more rows.
$ESSA hot damn <3
$ESSA I do it for the thrills!
$ESSA YALL READY????????
$ESSA I hate this company.
$ESSA looks like a loading
$ESSA longer we hold
more pressure on the shorts
$ESSA still bullish
$ESSA buy the fear
$ESSA great sale!!!! Buy buy buy
$ESSA I can wait.