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 |
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.
