ESSA Bancorp Inc. (ESSA)
17.66
-1.32 (-6.95%)
At close: Apr 03, 2025, 11:57 AM
ESSA Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 18.50 | 18.98 | 18.14 | 18.98 | 0.15 | 0.80% | 11,235 |
| Apr 1, 2025 | 18.67 | 18.95 | 18.57 | 18.83 | -0.02 | -0.11% | 7,023 |
| Mar 31, 2025 | 18.75 | 19.06 | 18.72 | 18.85 | -0.08 | -0.42% | 17,816 |
| Mar 28, 2025 | 19.02 | 19.02 | 18.75 | 18.93 | -0.38 | -1.97% | 10,000 |
| Mar 27, 2025 | 19.17 | 19.38 | 19.10 | 19.31 | 0.35 | 1.85% | 10,700 |
| Mar 26, 2025 | 18.96 | 19.29 | 18.93 | 18.96 | -0.08 | -0.42% | 8,900 |
| Mar 25, 2025 | 19.25 | 19.27 | 19.04 | 19.04 | -0.37 | -1.91% | 11,444 |
| Mar 24, 2025 | 19.10 | 19.48 | 19.10 | 19.41 | 0.53 | 2.81% | 10,828 |
| Mar 21, 2025 | 19.01 | 19.05 | 18.76 | 18.88 | -0.37 | -1.92% | 29,047 |
| Mar 20, 2025 | 19.30 | 19.38 | 19.13 | 19.25 | -0.24 | -1.23% | 14,524 |
| Mar 19, 2025 | 19.09 | 19.54 | 19.09 | 19.49 | 0.59 | 3.12% | 30,609 |
| Mar 18, 2025 | 18.92 | 18.95 | 18.76 | 18.90 | -0.06 | -0.32% | 15,800 |
| Mar 17, 2025 | 19.14 | 19.14 | 18.91 | 18.96 | -0.34 | -1.76% | 9,100 |
| Mar 14, 2025 | 19.31 | 19.33 | 19.17 | 19.30 | 0.34 | 1.79% | 9,900 |
| Mar 13, 2025 | 19.06 | 19.31 | 18.96 | 18.96 | -0.22 | -1.15% | 8,200 |
| Mar 12, 2025 | 19.02 | 19.22 | 18.78 | 19.18 | 0.14 | 0.74% | 16,441 |
| Mar 11, 2025 | 19.26 | 19.26 | 18.95 | 19.04 | -0.04 | -0.21% | 19,806 |
| Mar 10, 2025 | 19.70 | 19.70 | 19.03 | 19.08 | -0.76 | -3.83% | 21,000 |
| Mar 7, 2025 | 19.80 | 19.97 | 19.57 | 19.84 | -0.16 | -0.80% | 19,900 |
| Mar 6, 2025 | 20.05 | 20.05 | 19.85 | 20.00 | -0.28 | -1.38% | 20,800 |
| Mar 5, 2025 | 20.54 | 20.54 | 20.23 | 20.28 | -0.22 | -1.07% | 12,914 |
| Mar 4, 2025 | 20.50 | 20.88 | 20.28 | 20.50 | -0.39 | -1.87% | 28,112 |
| Mar 3, 2025 | 21.05 | 21.19 | 20.82 | 20.89 | -0.11 | -0.52% | 11,000 |
| Feb 28, 2025 | 21.27 | 21.28 | 20.91 | 21.00 | 0.01 | 0.05% | 61,400 |
| 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 |