ESSA Bancorp Inc (ESSA) Historical Stock Data

21.43 ↑0.04 (0.19%)
As of Market Close on December 1st, 2022.

Historical Data

In the past 30 trading days, ESSA is up 0.72% a day on average. There have been 17 days where ESSA Bancorp Inc closed green and 13 days where ESSA closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0121.5021.43↓$0.07 (-0.33%)21.4321.504.53K
2022-11-3021.4921.39↓$0.10 (-0.47%)21.0921.5011.13K
2022-11-2921.3921.46↑$0.07 (0.33%)21.2521.506.76K
2022-11-2821.3421.28↓$0.06 (-0.28%)21.2221.4010.39K
2022-11-2521.2121.40↑$0.19 (0.90%)21.2121.401.76K
2022-11-2321.4921.45↓$0.04 (-0.19%)21.2621.5013.25K
2022-11-2221.6721.49↓$0.18 (-0.83%)21.1621.757.28K
2022-11-2121.2621.67↑$0.41 (1.93%)21.2521.805.77K
2022-11-1821.1921.42↑$0.23 (1.09%)20.9821.5513.17K
2022-11-1721.2421.18↓$0.06 (-0.28%)20.9721.6016.42K
2022-11-1621.0121.33↑$0.32 (1.52%)21.0121.436.95K
2022-11-1521.1921.35↑$0.16 (0.76%)21.1921.564.58K
2022-11-1421.7021.33↓$0.37 (-1.71%)20.9521.706.60K
2022-11-1120.7220.98↑$0.26 (1.25%)20.7020.983.08K
2022-11-1020.5920.97↑$0.38 (1.85%)20.4021.3423.93K
2022-11-0920.4920.59↑$0.10 (0.49%)20.3520.592.47K
2022-11-0820.0120.34↑$0.33 (1.65%)20.0120.603.42K
2022-11-0720.2520.21↓$0.04 (-0.20%)20.0520.382.92K
2022-11-0420.4620.40↓$0.06 (-0.29%)20.2220.472.55K
2022-11-0320.2320.42↑$0.19 (0.94%)20.1020.486.66K
2022-11-0220.0520.28↑$0.23 (1.15%)19.8320.5026.31K
2022-11-0120.1720.20↑$0.03 (0.15%)20.0520.489.96K
2022-10-3120.1120.00↓$0.11 (-0.54%)20.0020.5312.80K
2022-10-2819.2520.57↑$1.32 (6.86%)19.2520.5714.48K
2022-10-2718.8019.40↑$0.60 (3.18%)18.8019.5626.52K
2022-10-2618.4718.67↑$0.20 (1.08%)18.4018.674.14K
2022-10-2518.5518.50↓$0.05 (-0.27%)18.4818.863.28K
2022-10-2418.0518.79↑$0.74 (4.10%)18.0018.863.04K
2022-10-2118.8318.67↓$0.16 (-0.85%)18.3418.832.85K
2022-10-2018.6418.37↓$0.27 (-1.45%)18.2018.646.55K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

born_to_be_kob

$ESSA what caused the sell off in an otherwise good tech market today?

0 Like Report
jchonnee

$ESSA Bears get cremated today

0 Like Report