ESSA Bancorp Inc. (ESSA)
21.16
0.16 (0.76%)
At close: Mar 03, 2025, 11:28 AM
ESSA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 21.27 | 21.28 | 20.91 | 21.00 | 0.01 | 0.05% | 61,354 |
| Feb 27, 2025 | 20.75 | 21.00 | 20.65 | 20.99 | 0.10 | 0.48% | 9,018 |
| Feb 26, 2025 | 20.99 | 21.09 | 20.75 | 20.89 | -0.22 | -1.04% | 12,600 |
| Feb 25, 2025 | 21.00 | 21.28 | 20.92 | 21.11 | 0.27 | 1.30% | 51,600 |
| Feb 24, 2025 | 21.12 | 21.12 | 20.59 | 20.84 | -0.16 | -0.76% | 27,131 |
| Feb 21, 2025 | 21.62 | 21.67 | 21.00 | 21.00 | -0.40 | -1.87% | 12,000 |
| Feb 20, 2025 | 21.54 | 21.54 | 21.09 | 21.40 | -0.24 | -1.11% | 9,902 |
| Feb 19, 2025 | 21.79 | 21.82 | 21.53 | 21.64 | -0.39 | -1.77% | 18,421 |
| Feb 18, 2025 | 21.65 | 22.04 | 21.65 | 22.03 | 0.26 | 1.19% | 14,300 |
| Feb 14, 2025 | 22.17 | 22.17 | 21.75 | 21.77 | -0.07 | -0.32% | 8,100 |
| Feb 13, 2025 | 21.91 | 21.91 | 21.55 | 21.84 | 0.03 | 0.14% | 12,300 |
| Feb 12, 2025 | 21.89 | 21.96 | 21.70 | 21.81 | -0.37 | -1.67% | 15,536 |
| Feb 11, 2025 | 21.80 | 22.22 | 21.75 | 22.18 | 0.39 | 1.79% | 17,400 |
| Feb 10, 2025 | 21.70 | 21.87 | 21.62 | 21.79 | 0.00 | 0.00% | 14,600 |
| Feb 7, 2025 | 21.61 | 21.84 | 21.24 | 21.79 | -0.01 | -0.05% | 21,200 |
| Feb 6, 2025 | 21.43 | 21.80 | 21.36 | 21.80 | 0.22 | 1.02% | 19,400 |
| Feb 5, 2025 | 21.23 | 21.59 | 21.19 | 21.58 | 0.39 | 1.84% | 35,700 |
| Feb 4, 2025 | 20.98 | 21.23 | 20.83 | 21.19 | 0.41 | 1.97% | 21,815 |
| Feb 3, 2025 | 20.58 | 20.95 | 20.30 | 20.78 | -0.13 | -0.62% | 16,236 |
| Jan 31, 2025 | 20.72 | 21.17 | 20.69 | 20.91 | -0.01 | -0.05% | 33,549 |
| Jan 30, 2025 | 21.01 | 21.52 | 20.86 | 20.92 | -0.38 | -1.78% | 9,600 |
| Jan 29, 2025 | 21.00 | 21.62 | 21.00 | 21.30 | 0.24 | 1.14% | 18,041 |
| Jan 28, 2025 | 21.18 | 21.20 | 20.77 | 21.06 | -0.09 | -0.43% | 33,000 |
| Jan 27, 2025 | 20.84 | 21.32 | 20.84 | 21.15 | 0.30 | 1.44% | 36,500 |
| Jan 24, 2025 | 20.68 | 21.00 | 20.58 | 20.85 | 0.15 | 0.72% | 27,217 |
| Jan 23, 2025 | 20.49 | 20.70 | 20.13 | 20.70 | 0.21 | 1.02% | 52,400 |
| Jan 22, 2025 | 20.58 | 20.58 | 20.09 | 20.49 | -0.10 | -0.49% | 33,123 |
| Jan 21, 2025 | 20.05 | 20.67 | 19.92 | 20.59 | 0.54 | 2.69% | 57,524 |
| Jan 17, 2025 | 19.75 | 20.09 | 19.75 | 20.05 | 0.38 | 1.93% | 51,000 |
| Jan 16, 2025 | 19.59 | 19.85 | 19.35 | 19.67 | 0.07 | 0.36% | 105,914 |
| Jan 15, 2025 | 19.50 | 19.60 | 19.38 | 19.60 | 0.10 | 0.51% | 180,900 |
| Jan 14, 2025 | 18.94 | 19.50 | 18.94 | 19.50 | 0.38 | 1.99% | 77,700 |
| Jan 13, 2025 | 18.51 | 19.27 | 18.51 | 19.12 | 0.15 | 0.79% | 51,108 |
| Jan 10, 2025 | 20.00 | 20.00 | 18.75 | 18.97 | 0.34 | 1.83% | 50,100 |
| Jan 8, 2025 | 18.69 | 18.94 | 18.63 | 18.63 | -0.21 | -1.11% | 5,842 |
| Jan 7, 2025 | 19.26 | 19.26 | 18.73 | 18.84 | -0.28 | -1.46% | 16,100 |
| Jan 6, 2025 | 19.57 | 19.65 | 19.12 | 19.12 | -0.48 | -2.45% | 8,601 |
| Jan 3, 2025 | 19.13 | 19.60 | 19.07 | 19.60 | 0.46 | 2.40% | 8,333 |
| Jan 2, 2025 | 19.59 | 19.75 | 19.14 | 19.14 | -0.36 | -1.85% | 7,506 |
| Dec 31, 2024 | 19.31 | 19.60 | 19.31 | 19.50 | 0.22 | 1.14% | 10,929 |
| Dec 30, 2024 | 19.26 | 19.66 | 19.26 | 19.28 | 0.05 | 0.26% | 12,700 |
| Dec 27, 2024 | 19.17 | 19.30 | 19.12 | 19.23 | -0.20 | -1.03% | 13,135 |
| Dec 26, 2024 | 19.10 | 19.43 | 19.10 | 19.43 | 0.17 | 0.88% | 7,700 |
| Dec 24, 2024 | 19.08 | 19.26 | 19.08 | 19.26 | -0.08 | -0.41% | 2,100 |
| Dec 23, 2024 | 19.27 | 19.34 | 19.17 | 19.34 | -0.16 | -0.82% | 9,700 |
| Dec 20, 2024 | 18.98 | 19.97 | 18.98 | 19.50 | 0.29 | 1.51% | 55,600 |
| Dec 19, 2024 | 19.60 | 19.60 | 19.21 | 19.21 | -0.43 | -2.19% | 12,700 |
| Dec 18, 2024 | 19.92 | 20.30 | 19.64 | 19.64 | -0.46 | -2.29% | 25,102 |
| Dec 17, 2024 | 19.77 | 20.27 | 19.58 | 20.10 | 0.12 | 0.60% | 11,600 |
| Dec 16, 2024 | 20.08 | 20.13 | 19.76 | 19.98 | -0.14 | -0.70% | 6,934 |