ESSA Bancorp Inc (ESSA) Historical Stock Data
20.30 ↑0.15 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESSA is down -0.01% a day on average. There have been 17 days where ESSA Bancorp Inc closed green and 13 days where ESSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 20.15 | 20.30 | ↑$0.15 (0.74%) | 20.15 | 20.35 | 7.92K |
| 2024-11-21 | 20.18 | 20.15 | ↓$0.03 (-0.15%) | 19.94 | 20.35 | 15.13K |
| 2024-11-20 | 19.90 | 20.09 | ↑$0.19 (0.95%) | 19.71 | 20.10 | 7.73K |
| 2024-11-19 | 19.35 | 19.96 | ↑$0.61 (3.15%) | 19.35 | 19.97 | 6.41K |
| 2024-11-18 | 20.15 | 19.58 | ↓$0.57 (-2.83%) | 19.58 | 20.20 | 8.97K |
| 2024-11-15 | 20.33 | 20.20 | ↓$0.13 (-0.64%) | 20.04 | 20.33 | 6.69K |
| 2024-11-14 | 19.73 | 20.18 | ↑$0.45 (2.31%) | 19.73 | 20.30 | 8.75K |
| 2024-11-13 | 20.31 | 19.89 | ↓$0.42 (-2.07%) | 19.86 | 20.35 | 9.27K |
| 2024-11-12 | 20.35 | 20.01 | ↓$0.34 (-1.67%) | 19.71 | 20.35 | 15.01K |
| 2024-11-11 | 19.90 | 19.90 | ↑$0.00 (0.00%) | 19.69 | 19.97 | 17.76K |
| 2024-11-08 | 19.67 | 19.87 | ↑$0.20 (1.02%) | 19.62 | 19.95 | 11.37K |
| 2024-11-07 | 20.15 | 19.56 | ↓$0.59 (-2.91%) | 19.32 | 20.50 | 18.22K |
| 2024-11-06 | 19.80 | 20.75 | ↑$0.95 (4.80%) | 19.76 | 21.50 | 42.63K |
| 2024-11-05 | 18.86 | 19.43 | ↑$0.57 (3.02%) | 18.86 | 19.43 | 10.90K |
| 2024-11-04 | 19.15 | 18.80 | ↓$0.35 (-1.83%) | 18.66 | 19.49 | 45.30K |
| 2024-11-01 | 19.75 | 19.00 | ↓$0.75 (-3.80%) | 18.65 | 19.84 | 4.48K |
| 2024-10-31 | 18.82 | 18.82 | ↑$0.00 (0.00%) | 18.82 | 19.19 | 3.77K |
| 2024-10-30 | 19.10 | 19.27 | ↑$0.17 (0.89%) | 19.10 | 19.48 | 5.24K |
| 2024-10-29 | 19.20 | 19.29 | ↑$0.09 (0.47%) | 19.18 | 19.35 | 5.74K |
| 2024-10-28 | 19.05 | 19.02 | ↓$0.03 (-0.16%) | 19.02 | 19.30 | 7.40K |
| 2024-10-25 | 19.21 | 18.57 | ↓$0.63 (-3.31%) | 18.56 | 19.44 | 12.16K |
| 2024-10-24 | 19.96 | 19.32 | ↓$0.64 (-3.21%) | 19.30 | 19.99 | 9.03K |
| 2024-10-23 | 19.43 | 20.09 | ↑$0.66 (3.40%) | 19.20 | 20.09 | 8.21K |
| 2024-10-22 | 18.80 | 19.80 | ↑$1.00 (5.32%) | 18.80 | 19.92 | 7.36K |
| 2024-10-21 | 20.28 | 18.77 | ↓$1.51 (-7.45%) | 18.71 | 20.28 | 9.96K |
| 2024-10-18 | 20.03 | 20.07 | ↑$0.04 (0.20%) | 20.03 | 20.52 | 8.49K |
| 2024-10-17 | 20.00 | 20.20 | ↑$0.20 (1.00%) | 19.80 | 20.24 | 14.05K |
| 2024-10-16 | 19.50 | 19.95 | ↑$0.45 (2.31%) | 19.40 | 20.00 | 17.01K |
| 2024-10-15 | 19.22 | 19.24 | ↑$0.02 (0.09%) | 18.89 | 19.40 | 20.70K |
| 2024-10-14 | 18.77 | 18.75 | ↓$0.02 (-0.11%) | 18.73 | 18.89 | 3.05K |
Create an account or log in to view more rows.
$ESSA last chance to load imo
$ESSA warming up
$ESSA hot damn <3
$ESSA I do it for the thrills!
$ESSA YALL READY????????
$ESSA I hate this company.
$ESSA looks like a loading
$ESSA longer we hold
more pressure on the shorts
$ESSA still bullish
$ESSA buy the fear