-
5 DAY PERFORMANCE
+7.89% -
1 MONTH PERFORMANCE
+11.17% -
3 MONTH PERFORMANCE
+21.81% -
6 MONTH PERFORMANCE
+21.66% -
YEAR-TO-DATE PERFORMANCE
+2.40% -
1 YEAR PERFORMANCE
+27.97%
ESSA Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $20.15 | $20.50 (1.76%) | $20.50 | $20.15 | 3,426 | |
| 11/06/2024 | $19.80 | $20.75 (4.8%) | $21.50 | $19.80 | 40,261 | $197.13 M |
| 11/05/2024 | $18.86 | $19.43 (3.02%) | $19.43 | $18.86 | 11,602 | $184.59 M |
| 11/04/2024 | $19.15 | $18.80 (-1.83%) | $19.49 | $18.66 | 45,300 | $178.60 M |
| 11/01/2024 | $19.75 | $19.00 (-3.8%) | $19.84 | $18.65 | 4,500 | $180.50 M |
| 10/31/2024 | $18.82 | $18.82 (0%) | $19.18 | $18.82 | 3,800 | $178.79 M |
| 10/30/2024 | $19.10 | $19.27 (0.89%) | $19.48 | $19.10 | 5,241 | $183.07 M |
| 10/29/2024 | $19.20 | $19.29 (0.47%) | $19.35 | $19.18 | 5,739 | $183.26 M |
| 10/28/2024 | $19.05 | $19.02 (-0.16%) | $19.30 | $19.02 | 7,400 | $180.69 M |
| 10/25/2024 | $19.20 | $18.57 (-3.28%) | $19.44 | $18.56 | 12,200 | $176.42 M |
| 10/24/2024 | $19.96 | $19.32 (-3.21%) | $19.99 | $19.30 | 9,032 | $183.54 M |
| 10/23/2024 | $19.43 | $20.09 (3.4%) | $20.09 | $19.20 | 8,212 | $190.86 M |
| 10/22/2024 | $18.80 | $19.80 (5.32%) | $19.92 | $18.80 | 7,400 | $188.10 M |
| 10/21/2024 | $20.28 | $18.77 (-7.45%) | $20.28 | $18.71 | 10,000 | $178.32 M |
| 10/18/2024 | $20.03 | $20.07 (0.2%) | $20.52 | $20.03 | 8,500 | $191.03 M |
| 10/17/2024 | $20.00 | $20.20 (1%) | $20.24 | $19.80 | 14,100 | $192.26 M |
| 10/16/2024 | $19.50 | $19.95 (2.31%) | $20.00 | $19.40 | 17,114 | $189.88 M |
| 10/15/2024 | $19.22 | $19.24 (0.1%) | $19.40 | $18.89 | 20,700 | $183.13 M |
| 10/14/2024 | $18.77 | $18.75 (-0.11%) | $18.89 | $18.73 | 3,100 | $178.46 M |
| 10/11/2024 | $18.37 | $18.89 (2.83%) | $18.89 | $18.37 | 5,400 | $179.79 M |
| 10/10/2024 | $18.31 | $18.44 (0.71%) | $18.51 | $18.31 | 4,107 | $175.51 M |
| 10/09/2024 | $18.33 | $18.50 (0.93%) | $18.58 | $18.33 | 6,834 | $176.08 M |
| 10/08/2024 | $18.31 | $18.37 (0.33%) | $18.37 | $18.31 | 3,741 | $174.84 M |
| 10/07/2024 | $18.30 | $18.44 (0.77%) | $18.59 | $18.30 | 4,300 | $175.51 M |
| 10/04/2024 | $18.47 | $18.42 (-0.27%) | $18.55 | $18.25 | 2,739 | $175.32 M |
| 10/03/2024 | $18.12 | $18.15 (0.17%) | $18.15 | $18.12 | 3,700 | $172.75 M |
| 10/02/2024 | $18.43 | $18.25 (-0.98%) | $18.47 | $18.25 | 6,000 | $173.70 M |
| 10/01/2024 | $18.75 | $18.57 (-0.96%) | $19.06 | $18.43 | 10,119 | $176.75 M |
| 09/30/2024 | $19.41 | $19.22 (-0.98%) | $19.44 | $19.03 | 6,100 | $182.93 M |
| 09/27/2024 | $19.30 | $19.42 (0.62%) | $19.42 | $19.16 | 5,600 | $184.84 M |
| 09/26/2024 | $19.10 | $19.16 (0.31%) | $19.16 | $18.94 | 7,600 | $182.36 M |
| 09/25/2024 | $18.86 | $18.88 (0.11%) | $18.88 | $18.56 | 9,407 | $179.70 M |
| 09/24/2024 | $18.60 | $18.77 (0.91%) | $18.77 | $18.56 | 8,531 | $178.65 M |
| 09/23/2024 | $18.66 | $18.71 (0.27%) | $19.19 | $18.65 | 6,123 | $178.08 M |
| 09/20/2024 | $19.19 | $18.61 (-3.02%) | $19.42 | $18.61 | 49,703 | $177.13 M |
| 09/19/2024 | $19.40 | $19.68 (1.44%) | $19.68 | $18.92 | 7,921 | $187.31 M |
| 09/18/2024 | $18.66 | $18.96 (1.61%) | $19.30 | $18.44 | 8,400 | $180.46 M |
| 09/17/2024 | $19.17 | $18.93 (-1.25%) | $19.20 | $18.93 | 7,100 | $180.17 M |
| 09/16/2024 | $18.85 | $18.82 (-0.16%) | $18.98 | $18.66 | 15,600 | $179.13 M |
| 09/13/2024 | $18.35 | $18.89 (2.94%) | $18.89 | $18.20 | 8,000 | $179.79 M |
| 09/12/2024 | $18.00 | $18.28 (1.56%) | $18.28 | $18.00 | 6,500 | $173.99 M |
| 09/11/2024 | $18.06 | $18.04 (-0.11%) | $18.10 | $18.00 | 11,940 | $171.70 M |
| 09/10/2024 | $18.12 | $18.28 (0.88%) | $18.28 | $18.06 | 9,600 | $173.99 M |
| 09/09/2024 | $18.61 | $18.17 (-2.36%) | $18.61 | $18.12 | 8,500 | $172.94 M |
| 09/06/2024 | $18.09 | $18.11 (0.11%) | $18.39 | $17.87 | 15,146 | $172.37 M |
| 09/05/2024 | $17.81 | $17.85 (0.22%) | $17.97 | $17.78 | 3,206 | $169.90 M |
| 09/04/2024 | $18.08 | $17.94 (-0.77%) | $18.19 | $17.87 | 5,031 | $170.75 M |
| 09/03/2024 | $18.19 | $18.12 (-0.38%) | $18.32 | $17.76 | 5,719 | $172.47 M |
| 08/30/2024 | $17.73 | $18.44 (4%) | $18.54 | $17.73 | 8,600 | $175.51 M |
| 08/29/2024 | $18.10 | $18.22 (0.66%) | $18.22 | $18.06 | 9,400 | $173.42 M |
| 08/28/2024 | $17.66 | $17.99 (1.87%) | $17.99 | $17.66 | 11,330 | $171.23 M |
| 08/27/2024 | $17.97 | $17.77 (-1.11%) | $17.97 | $17.65 | 17,845 | $169.13 M |
| 08/26/2024 | $18.39 | $17.67 (-3.92%) | $18.88 | $17.61 | 41,544 | $168.18 M |
| 08/23/2024 | $18.00 | $18.64 (3.56%) | $18.64 | $17.96 | 15,800 | $177.41 M |
| 08/22/2024 | $17.49 | $17.81 (1.83%) | $17.81 | $17.49 | 2,810 | $169.51 M |
| 08/21/2024 | $17.96 | $17.90 (-0.33%) | $17.97 | $17.76 | 5,117 | $170.37 M |
| 08/20/2024 | $17.81 | $17.81 (0%) | $18.00 | $17.74 | 3,939 | $169.51 M |
| 08/19/2024 | $17.80 | $18.23 (2.42%) | $18.23 | $17.33 | 11,300 | $173.51 M |
| 08/16/2024 | $17.72 | $17.79 (0.4%) | $17.95 | $17.55 | 11,449 | $169.32 M |
| 08/15/2024 | $17.80 | $17.72 (-0.45%) | $17.80 | $17.55 | 13,600 | $168.66 M |
| 08/14/2024 | $17.13 | $17.42 (1.69%) | $17.82 | $17.06 | 7,000 | $165.80 M |
| 08/13/2024 | $17.09 | $17.76 (3.92%) | $17.76 | $17.08 | 6,900 | $169.04 M |
| 08/12/2024 | $17.00 | $17.07 (0.41%) | $17.07 | $16.75 | 12,523 | $162.47 M |
| 08/09/2024 | $17.54 | $17.16 (-2.17%) | $17.54 | $17.10 | 10,400 | $163.33 M |
| 08/08/2024 | $17.02 | $17.80 (4.58%) | $17.80 | $17.02 | 12,522 | $169.42 M |
| 08/07/2024 | $16.79 | $16.83 (0.24%) | $16.83 | $16.51 | 16,400 | $160.19 M |