ESSA Bancorp, Inc. (ESSA) Charts

$19.50

south_east
-$0.06 (-0.31%)
Day's range
$19.5
Day's range
$19.83

5 DAY PERFORMANCE

+3.39%

1 MONTH PERFORMANCE

+12.78%

3 MONTH PERFORMANCE

-10.43%

6 MONTH PERFORMANCE

-3.37%

YEAR-TO-DATE PERFORMANCE

+0.00%

1 YEAR PERFORMANCE

+13.90%

ESSA Bancorp, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/13/2025 $19.80 $19.50 (-1.52%) $19.83 $19.50 96.52 K $185.98 M
05/12/2025 $19.50 $19.56 (0.31%) $19.71 $19.48 57.00 K $186.55 M
05/09/2025 $18.94 $18.86 (-0.42%) $19.00 $18.86 6.51 K $179.87 M
05/08/2025 $19.00 $19.00 (0%) $19.37 $18.94 37.83 K $181.21 M
05/07/2025 $18.97 $18.81 (-0.84%) $18.97 $18.71 17.80 K $179.39 M
05/06/2025 $18.78 $18.85 (0.37%) $18.99 $18.78 6.70 K $179.78 M
05/05/2025 $18.86 $18.95 (0.48%) $19.17 $18.86 17.10 K $180.73 M
05/02/2025 $18.59 $18.97 (2.04%) $19.04 $18.59 5.94 K $180.92 M
05/01/2025 $18.52 $18.47 (-0.27%) $18.60 $18.42 11.80 K $176.15 M
04/30/2025 $18.16 $18.50 (1.87%) $18.58 $18.08 17.10 K $176.44 M
04/29/2025 $18.31 $18.60 (1.58%) $18.63 $18.31 21.20 K $177.39 M
04/28/2025 $18.28 $18.39 (0.6%) $18.43 $18.15 7.90 K $175.39 M
04/25/2025 $18.30 $18.34 (0.22%) $18.39 $18.20 6.80 K $174.83 M
04/24/2025 $18.23 $18.58 (1.92%) $18.58 $18.22 13.10 K $177.12 M
04/23/2025 $18.55 $18.31 (-1.29%) $18.76 $18.19 16.33 K $174.54 M
04/22/2025 $18.03 $18.20 (0.94%) $18.26 $17.70 10.10 K $173.50 M
04/21/2025 $17.40 $17.51 (0.63%) $17.59 $17.39 11.45 K $166.92 M
04/17/2025 $17.60 $17.74 (0.8%) $17.81 $17.60 11.30 K $169.11 M
04/16/2025 $17.10 $17.63 (3.1%) $17.74 $16.98 15.90 K $168.06 M
04/15/2025 $17.58 $17.42 (-0.91%) $17.81 $17.38 8.20 K $166.06 M
04/14/2025 $17.24 $17.29 (0.29%) $17.47 $16.91 12.21 K $164.82 M
04/11/2025 $17.23 $17.20 (-0.17%) $17.31 $17.12 8.63 K $163.96 M
04/10/2025 $17.51 $17.35 (-0.91%) $17.63 $17.06 19.20 K $165.39 M
04/09/2025 $17.24 $18.17 (5.39%) $18.89 $16.92 27.30 K $173.21 M
04/08/2025 $18.34 $17.31 (-5.62%) $18.34 $17.06 20.01 K $165.01 M
04/07/2025 $16.27 $17.12 (5.22%) $17.60 $15.82 24.63 K $163.20 M
04/04/2025 $16.89 $17.22 (1.95%) $17.29 $16.39 16.11 K $164.15 M
04/03/2025 $18.33 $17.42 (-4.96%) $18.69 $17.36 15.01 K $166.06 M
04/02/2025 $18.50 $18.98 (2.59%) $18.98 $18.14 11.24 K $180.93 M
04/01/2025 $18.67 $18.83 (0.86%) $18.95 $18.57 7.02 K $179.50 M
03/31/2025 $18.75 $18.85 (0.53%) $19.06 $18.72 17.82 K $179.69 M
03/28/2025 $19.02 $18.93 (-0.47%) $19.02 $18.75 10.00 K $180.45 M
03/27/2025 $19.17 $19.31 (0.73%) $19.38 $19.10 10.70 K $184.08 M
03/26/2025 $18.96 $18.96 (0%) $19.29 $18.93 8.90 K $180.74 M
03/25/2025 $19.25 $19.04 (-1.09%) $19.27 $19.04 11.44 K $181.50 M
03/24/2025 $19.10 $19.41 (1.62%) $19.48 $19.10 10.83 K $185.03 M
03/21/2025 $19.01 $18.88 (-0.68%) $19.05 $18.76 29.05 K $179.98 M
03/20/2025 $19.30 $19.25 (-0.26%) $19.38 $19.13 14.52 K $183.50 M
03/19/2025 $19.09 $19.49 (2.1%) $19.54 $19.09 30.61 K $185.79 M
03/18/2025 $18.92 $18.90 (-0.11%) $18.95 $18.76 15.80 K $180.17 M
03/17/2025 $19.14 $18.96 (-0.94%) $19.14 $18.91 9.10 K $180.74 M
03/14/2025 $19.31 $19.30 (-0.05%) $19.33 $19.17 9.90 K $183.98 M
03/13/2025 $19.06 $18.96 (-0.52%) $19.31 $18.96 8.20 K $180.74 M
03/12/2025 $19.02 $19.18 (0.84%) $19.22 $18.78 16.44 K $182.84 M
03/11/2025 $19.26 $19.04 (-1.14%) $19.26 $18.95 19.81 K $181.50 M
03/10/2025 $19.70 $19.08 (-3.15%) $19.70 $19.03 21.00 K $181.88 M
03/07/2025 $19.80 $19.84 (0.2%) $19.97 $19.57 19.90 K $189.13 M
03/06/2025 $20.05 $20.00 (-0.25%) $20.05 $19.85 20.80 K $190.65 M
03/05/2025 $20.54 $20.28 (-1.27%) $20.54 $20.23 12.91 K $193.32 M
03/04/2025 $20.50 $20.50 (0%) $20.88 $20.28 28.11 K $195.42 M
03/03/2025 $21.05 $20.89 (-0.76%) $21.19 $20.82 11.00 K $199.14 M
02/28/2025 $21.27 $21.00 (-1.27%) $21.28 $20.91 61.40 K $200.19 M
02/27/2025 $20.75 $20.99 (1.16%) $21.00 $20.65 9.02 K $200.09 M
02/26/2025 $20.99 $20.89 (-0.48%) $21.09 $20.75 12.60 K $199.14 M
02/25/2025 $21.00 $21.11 (0.52%) $21.28 $20.92 51.60 K $201.24 M
02/24/2025 $21.12 $20.84 (-1.33%) $21.12 $20.59 27.13 K $198.66 M
02/21/2025 $21.62 $21.00 (-2.87%) $21.67 $21.00 12.00 K $200.19 M
02/20/2025 $21.54 $21.40 (-0.65%) $21.54 $21.09 9.90 K $204.00 M
02/19/2025 $21.79 $21.64 (-0.69%) $21.82 $21.53 18.42 K $206.29 M
02/18/2025 $21.65 $22.03 (1.76%) $22.04 $21.65 14.30 K $210.01 M
02/14/2025 $22.17 $21.77 (-1.8%) $22.17 $21.75 8.10 K $207.53 M