5 DAY PERFORMANCE
-1.49%
1 MONTH PERFORMANCE
-4.85%
3 MONTH PERFORMANCE
+0.26%
6 MONTH PERFORMANCE
+18.22%
YEAR-TO-DATE PERFORMANCE
-4.05%
1 YEAR PERFORMANCE
-3.52%
ESSA Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $19.10 | $19.21 (0.58%) | $19.37 | $19.10 | 4,549 | $182.85 M |
| 12/24/2024 | $19.08 | $19.26 (0.94%) | $19.26 | $19.08 | 2,059 | $183.99 M |
| 12/23/2024 | $19.27 | $19.34 (0.36%) | $19.34 | $19.17 | 9,700 | $184.76 M |
| 12/20/2024 | $18.98 | $19.50 (2.74%) | $19.97 | $18.98 | 55,600 | $186.29 M |
| 12/19/2024 | $19.60 | $19.21 (-1.99%) | $19.60 | $19.21 | 12,700 | $183.52 M |
| 12/18/2024 | $19.92 | $19.64 (-1.41%) | $20.30 | $19.64 | 25,102 | $187.62 M |
| 12/17/2024 | $19.77 | $20.10 (1.67%) | $20.27 | $19.58 | 11,600 | $192.02 M |
| 12/16/2024 | $20.08 | $19.98 (-0.5%) | $20.13 | $19.76 | 6,934 | $190.87 M |
| 12/13/2024 | $20.24 | $20.12 (-0.59%) | $20.31 | $19.99 | 11,200 | $191.14 M |
| 12/12/2024 | $20.24 | $20.49 (1.24%) | $20.49 | $20.23 | 11,347 | $194.66 M |
| 12/11/2024 | $20.54 | $20.23 (-1.51%) | $20.54 | $20.23 | 15,300 | $192.19 M |
| 12/10/2024 | $20.15 | $20.26 (0.55%) | $20.50 | $20.15 | 14,147 | $192.47 M |
| 12/09/2024 | $20.68 | $20.18 (-2.42%) | $20.68 | $20.18 | 6,000 | $191.71 M |
| 12/06/2024 | $20.91 | $20.39 (-2.49%) | $20.91 | $20.20 | 7,609 | $193.71 M |
| 12/05/2024 | $20.21 | $20.61 (1.98%) | $20.86 | $20.21 | 9,303 | $195.80 M |
| 12/04/2024 | $20.65 | $20.40 (-1.21%) | $20.65 | $20.12 | 10,400 | $193.80 M |
| 12/03/2024 | $21.19 | $20.33 (-4.06%) | $21.19 | $20.33 | 7,200 | $193.14 M |
| 12/02/2024 | $20.64 | $20.98 (1.65%) | $21.01 | $20.58 | 8,700 | $199.31 M |
| 11/29/2024 | $20.51 | $20.67 (0.78%) | $20.67 | $20.51 | 4,600 | $196.37 M |
| 11/27/2024 | $20.59 | $20.48 (-0.53%) | $20.59 | $20.48 | 3,506 | $194.56 M |
| 11/26/2024 | $20.54 | $20.19 (-1.7%) | $20.63 | $20.06 | 14,832 | $191.81 M |
| 11/25/2024 | $20.86 | $20.51 (-1.68%) | $21.03 | $20.51 | 24,312 | $194.85 M |
| 11/22/2024 | $20.15 | $20.30 (0.74%) | $20.35 | $20.15 | 7,919 | $192.85 M |
| 11/21/2024 | $20.18 | $20.15 (-0.15%) | $20.35 | $19.94 | 15,126 | $191.43 M |
| 11/20/2024 | $19.90 | $20.09 (0.95%) | $20.10 | $19.71 | 7,734 | $190.86 M |
| 11/19/2024 | $19.35 | $19.96 (3.15%) | $19.97 | $19.35 | 6,409 | $189.62 M |
| 11/18/2024 | $20.15 | $19.58 (-2.83%) | $20.20 | $19.58 | 9,000 | $186.01 M |
| 11/15/2024 | $20.33 | $20.20 (-0.64%) | $20.33 | $20.04 | 6,700 | $191.90 M |
| 11/14/2024 | $19.73 | $20.18 (2.28%) | $20.30 | $19.73 | 8,800 | $191.71 M |
| 11/13/2024 | $20.31 | $19.89 (-2.07%) | $20.35 | $19.86 | 9,300 | $188.96 M |
| 11/12/2024 | $20.35 | $20.01 (-1.67%) | $20.35 | $19.71 | 15,014 | $190.10 M |
| 11/11/2024 | $19.90 | $19.90 (0%) | $19.97 | $19.69 | 17,800 | $189.05 M |
| 11/08/2024 | $19.67 | $19.87 (1.02%) | $19.95 | $19.61 | 11,400 | $188.77 M |
| 11/07/2024 | $20.15 | $19.56 (-2.93%) | $20.50 | $19.32 | 18,222 | $185.82 M |
| 11/06/2024 | $19.80 | $20.75 (4.8%) | $21.50 | $19.76 | 42,626 | $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 | 17,007 | $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 |