ESSA Bancorp Inc. (ESSA)
NASDAQ: ESSA
· Real-Time Price · USD
20.61
0.00 (0.00%)
At close: Jul 23, 2025, 3:59 PM
ESSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.00% | 0 |
| Jul 23, 2025 | 20.44 | 21.07 | 20.20 | 20.61 | 20.61 | 2.54% | 346,900 |
| Jul 22, 2025 | 20.45 | 20.56 | 20.07 | 20.10 | 20.10 | -0.45% | 58,901 |
| Jul 21, 2025 | 20.14 | 20.54 | 19.58 | 20.19 | 20.19 | 0.30% | 141,049 |
| Jul 18, 2025 | 20.58 | 20.73 | 20.10 | 20.13 | 20.13 | -1.95% | 45,640 |
| Jul 17, 2025 | 19.95 | 20.72 | 19.95 | 20.53 | 20.53 | 1.38% | 166,967 |
| Jul 16, 2025 | 20.33 | 20.40 | 20.03 | 20.25 | 20.25 | -0.34% | 86,400 |
| Jul 15, 2025 | 20.67 | 20.75 | 20.27 | 20.32 | 20.32 | -1.69% | 39,226 |
| Jul 14, 2025 | 20.06 | 20.77 | 20.06 | 20.67 | 20.67 | 2.43% | 121,012 |
| Jul 11, 2025 | 20.46 | 20.46 | 20.16 | 20.18 | 20.18 | -2.04% | 22,342 |
| Jul 10, 2025 | 20.39 | 20.82 | 20.39 | 20.60 | 20.60 | 0.34% | 119,402 |
| Jul 9, 2025 | 20.50 | 20.80 | 20.50 | 20.53 | 20.53 | 0.15% | 120,400 |
| Jul 8, 2025 | 20.64 | 20.81 | 20.38 | 20.50 | 20.50 | 0.24% | 113,900 |
| Jul 7, 2025 | 20.49 | 20.89 | 20.40 | 20.45 | 20.45 | -1.40% | 33,543 |
| Jul 3, 2025 | 20.57 | 20.85 | 20.36 | 20.74 | 20.74 | 1.82% | 65,200 |
| Jul 2, 2025 | 20.21 | 20.51 | 20.17 | 20.37 | 20.37 | 1.19% | 162,823 |
| Jul 1, 2025 | 19.30 | 20.43 | 19.30 | 20.13 | 20.13 | 3.76% | 99,245 |
| Jun 30, 2025 | 19.45 | 19.61 | 19.28 | 19.40 | 19.40 | 0.78% | 56,300 |
| Jun 27, 2025 | 19.36 | 19.67 | 19.15 | 19.25 | 19.25 | -0.88% | 158,610 |
| Jun 26, 2025 | 19.12 | 19.43 | 19.12 | 19.42 | 19.42 | 2.75% | 8,445 |