-
5 DAY PERFORMANCE
-5.05% -
1 MONTH PERFORMANCE
+2.24% -
3 MONTH PERFORMANCE
+7.23% -
6 MONTH PERFORMANCE
+5.92% -
YEAR-TO-DATE PERFORMANCE
-8.84% -
1 YEAR PERFORMANCE
+18.05%
ESSA Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/06/2024 | $16.45 | $16.49 (0.24%) | $16.60 | $16.42 | 8,301 | $156.95 M |
| 08/05/2024 | $16.34 | $16.32 (-0.12%) | $16.58 | $16.17 | 14,400 | $155.33 M |
| 08/02/2024 | $17.30 | $17.15 (-0.87%) | $17.51 | $16.79 | 19,000 | $163.23 M |
| 08/01/2024 | $18.77 | $17.92 (-4.53%) | $18.80 | $17.92 | 10,200 | $170.56 M |
| 07/31/2024 | $19.45 | $19.19 (-1.34%) | $19.71 | $19.19 | 19,008 | $182.65 M |
| 07/30/2024 | $19.31 | $19.89 (3%) | $19.89 | $19.31 | 7,200 | $189.31 M |
| 07/29/2024 | $19.79 | $19.33 (-2.32%) | $19.79 | $19.22 | 9,900 | $183.98 M |
| 07/26/2024 | $20.18 | $20.18 (0%) | $20.18 | $19.79 | 12,526 | $192.07 M |
| 07/25/2024 | $20.02 | $20.14 (0.6%) | $20.15 | $19.81 | 19,544 | $191.69 M |
| 07/24/2024 | $19.83 | $19.83 (0%) | $20.14 | $19.82 | 12,536 | $188.74 M |
| 07/23/2024 | $18.86 | $20.14 (6.79%) | $20.19 | $18.70 | 28,700 | $191.69 M |
| 07/22/2024 | $19.76 | $19.93 (0.86%) | $19.94 | $19.41 | 14,200 | $189.69 M |
| 07/19/2024 | $19.68 | $19.70 (0.1%) | $19.88 | $19.41 | 9,600 | $187.42 M |
| 07/18/2024 | $19.98 | $19.67 (-1.55%) | $20.22 | $19.61 | 15,504 | $187.14 M |
| 07/17/2024 | $19.25 | $19.99 (3.84%) | $20.00 | $19.10 | 23,632 | $190.18 M |
| 07/16/2024 | $18.55 | $19.50 (5.12%) | $19.50 | $18.47 | 25,704 | $185.52 M |
| 07/15/2024 | $18.35 | $18.51 (0.87%) | $18.75 | $18.22 | 19,340 | $176.10 M |
| 07/12/2024 | $18.00 | $18.20 (1.11%) | $18.23 | $17.99 | 17,100 | $173.15 M |
| 07/11/2024 | $17.45 | $17.83 (2.18%) | $17.85 | $17.10 | 15,800 | $169.63 M |
| 07/10/2024 | $17.30 | $17.04 (-1.5%) | $17.30 | $17.04 | 7,601 | $162.12 M |
| 07/09/2024 | $17.35 | $17.18 (-0.98%) | $17.40 | $17.18 | 2,200 | $163.45 M |
| 07/08/2024 | $17.04 | $17.30 (1.53%) | $17.35 | $17.04 | 5,700 | $164.59 M |
| 07/05/2024 | $17.73 | $17.02 (-4%) | $17.73 | $16.96 | 22,400 | $161.92 M |