5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
-1.91%
3 MONTH PERFORMANCE
-11.67%
6 MONTH PERFORMANCE
-2.79%
YEAR-TO-DATE PERFORMANCE
-5.28%
1 YEAR PERFORMANCE
+8.97%
ESSA Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $18.52 | $18.47 (-0.27%) | $18.60 | $18.42 | 11,784 | $176.15 M |
| 04/30/2025 | $18.16 | $18.50 (1.87%) | $18.58 | $18.08 | 17,100 | $176.44 M |
| 04/29/2025 | $18.31 | $18.60 (1.58%) | $18.63 | $18.31 | 21,200 | $177.39 M |
| 04/28/2025 | $18.28 | $18.39 (0.6%) | $18.43 | $18.15 | 7,900 | $175.39 M |
| 04/25/2025 | $18.30 | $18.34 (0.22%) | $18.39 | $18.20 | 6,800 | $174.83 M |
| 04/24/2025 | $18.23 | $18.58 (1.92%) | $18.58 | $18.22 | 13,100 | $177.12 M |
| 04/23/2025 | $18.55 | $18.31 (-1.29%) | $18.76 | $18.19 | 16,325 | $174.54 M |
| 04/22/2025 | $18.03 | $18.20 (0.94%) | $18.26 | $17.70 | 10,100 | $173.50 M |
| 04/21/2025 | $17.40 | $17.51 (0.63%) | $17.59 | $17.39 | 11,447 | $166.92 M |
| 04/17/2025 | $17.60 | $17.74 (0.8%) | $17.81 | $17.60 | 11,300 | $169.11 M |
| 04/16/2025 | $17.10 | $17.63 (3.1%) | $17.74 | $16.98 | 15,900 | $168.06 M |
| 04/15/2025 | $17.58 | $17.42 (-0.91%) | $17.81 | $17.38 | 8,200 | $166.06 M |
| 04/14/2025 | $17.24 | $17.29 (0.29%) | $17.47 | $16.91 | 12,206 | $164.82 M |
| 04/11/2025 | $17.23 | $17.20 (-0.17%) | $17.31 | $17.12 | 8,631 | $163.96 M |
| 04/10/2025 | $17.51 | $17.35 (-0.91%) | $17.63 | $17.06 | 19,200 | $165.39 M |
| 04/09/2025 | $17.24 | $18.17 (5.39%) | $18.89 | $16.92 | 27,300 | $173.21 M |
| 04/08/2025 | $18.34 | $17.31 (-5.62%) | $18.34 | $17.06 | 20,011 | $165.01 M |
| 04/07/2025 | $16.27 | $17.12 (5.22%) | $17.60 | $15.82 | 24,634 | $163.20 M |
| 04/04/2025 | $16.89 | $17.22 (1.95%) | $17.29 | $16.39 | 16,108 | $164.15 M |
| 04/03/2025 | $18.33 | $17.42 (-4.96%) | $18.69 | $17.36 | 15,014 | $166.06 M |
| 04/02/2025 | $18.50 | $18.98 (2.59%) | $18.98 | $18.14 | 11,235 | $180.93 M |
| 04/01/2025 | $18.67 | $18.83 (0.86%) | $18.95 | $18.57 | 7,023 | $179.50 M |
| 03/31/2025 | $18.75 | $18.85 (0.53%) | $19.06 | $18.72 | 17,816 | $179.69 M |
| 03/28/2025 | $19.02 | $18.93 (-0.47%) | $19.02 | $18.75 | 10,000 | $180.45 M |
| 03/27/2025 | $19.17 | $19.31 (0.73%) | $19.38 | $19.10 | 10,700 | $184.08 M |
| 03/26/2025 | $18.96 | $18.96 (0%) | $19.29 | $18.93 | 8,900 | $180.74 M |
| 03/25/2025 | $19.25 | $19.04 (-1.09%) | $19.27 | $19.04 | 11,444 | $181.50 M |
| 03/24/2025 | $19.10 | $19.41 (1.62%) | $19.48 | $19.10 | 10,828 | $185.03 M |
| 03/21/2025 | $19.01 | $18.88 (-0.68%) | $19.05 | $18.76 | 29,047 | $179.98 M |
| 03/20/2025 | $19.30 | $19.25 (-0.26%) | $19.38 | $19.13 | 14,524 | $183.50 M |
| 03/19/2025 | $19.09 | $19.49 (2.1%) | $19.54 | $19.09 | 30,609 | $185.79 M |
| 03/18/2025 | $18.92 | $18.90 (-0.11%) | $18.95 | $18.76 | 15,800 | $180.17 M |
| 03/17/2025 | $19.14 | $18.96 (-0.94%) | $19.14 | $18.91 | 9,100 | $180.74 M |
| 03/14/2025 | $19.31 | $19.30 (-0.05%) | $19.33 | $19.17 | 9,900 | $183.98 M |
| 03/13/2025 | $19.06 | $18.96 (-0.52%) | $19.31 | $18.96 | 8,200 | $180.74 M |
| 03/12/2025 | $19.02 | $19.18 (0.84%) | $19.22 | $18.78 | 16,441 | $182.84 M |
| 03/11/2025 | $19.26 | $19.04 (-1.14%) | $19.26 | $18.95 | 19,806 | $181.50 M |
| 03/10/2025 | $19.70 | $19.08 (-3.15%) | $19.70 | $19.03 | 21,000 | $181.88 M |
| 03/07/2025 | $19.80 | $19.84 (0.2%) | $19.97 | $19.57 | 19,900 | $189.13 M |
| 03/06/2025 | $20.05 | $20.00 (-0.25%) | $20.05 | $19.85 | 20,800 | $190.65 M |
| 03/05/2025 | $20.54 | $20.28 (-1.27%) | $20.54 | $20.23 | 12,914 | $193.32 M |
| 03/04/2025 | $20.50 | $20.50 (0%) | $20.88 | $20.28 | 28,112 | $195.42 M |
| 03/03/2025 | $21.05 | $20.89 (-0.76%) | $21.19 | $20.82 | 11,000 | $199.14 M |
| 02/28/2025 | $21.27 | $21.00 (-1.27%) | $21.28 | $20.91 | 61,400 | $200.19 M |
| 02/27/2025 | $20.75 | $20.99 (1.16%) | $21.00 | $20.65 | 9,018 | $200.09 M |
| 02/26/2025 | $20.99 | $20.89 (-0.48%) | $21.09 | $20.75 | 12,600 | $199.14 M |
| 02/25/2025 | $21.00 | $21.11 (0.52%) | $21.28 | $20.92 | 51,600 | $201.24 M |
| 02/24/2025 | $21.12 | $20.84 (-1.33%) | $21.12 | $20.59 | 27,131 | $198.66 M |
| 02/21/2025 | $21.62 | $21.00 (-2.87%) | $21.67 | $21.00 | 12,000 | $200.19 M |
| 02/20/2025 | $21.54 | $21.40 (-0.65%) | $21.54 | $21.09 | 9,902 | $204.00 M |
| 02/19/2025 | $21.79 | $21.64 (-0.69%) | $21.82 | $21.53 | 18,421 | $206.29 M |
| 02/18/2025 | $21.65 | $22.03 (1.76%) | $22.04 | $21.65 | 14,300 | $210.01 M |
| 02/14/2025 | $22.17 | $21.77 (-1.8%) | $22.17 | $21.75 | 8,100 | $207.53 M |
| 02/13/2025 | $21.91 | $21.84 (-0.32%) | $21.91 | $21.55 | 12,300 | $208.19 M |
| 02/12/2025 | $21.89 | $21.81 (-0.37%) | $21.96 | $21.70 | 15,536 | $207.91 M |
| 02/11/2025 | $21.80 | $22.18 (1.74%) | $22.22 | $21.75 | 17,400 | $211.44 M |
| 02/10/2025 | $21.70 | $21.79 (0.41%) | $21.87 | $21.62 | 14,600 | $207.72 M |
| 02/07/2025 | $21.61 | $21.79 (0.83%) | $21.84 | $21.24 | 21,200 | $207.72 M |
| 02/06/2025 | $21.43 | $21.80 (1.73%) | $21.80 | $21.36 | 19,400 | $207.81 M |
| 02/05/2025 | $21.23 | $21.58 (1.65%) | $21.59 | $21.19 | 35,700 | $205.72 M |
| 02/04/2025 | $20.98 | $21.19 (1%) | $21.23 | $20.83 | 21,815 | $202.00 M |
| 02/03/2025 | $20.58 | $20.78 (0.97%) | $20.95 | $20.30 | 16,236 | $198.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
