ESSA Bancorp Inc (ESSA) Historical Stock Data
19.50 ↑0.29 (1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESSA is down -0.29% a day on average. There have been 13 days where ESSA Bancorp Inc closed green and 17 days where ESSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.98 | 19.50 | ↑$0.52 (2.74%) | 18.98 | 19.97 | 55.57K |
| 2024-12-19 | 19.60 | 19.21 | ↓$0.39 (-1.99%) | 19.21 | 19.60 | 12.66K |
| 2024-12-18 | 19.92 | 19.64 | ↓$0.28 (-1.41%) | 19.64 | 20.30 | 25.10K |
| 2024-12-17 | 19.77 | 20.10 | ↑$0.33 (1.67%) | 19.58 | 20.27 | 11.59K |
| 2024-12-16 | 20.08 | 19.98 | ↓$0.09 (-0.47%) | 19.76 | 20.13 | 6.93K |
| 2024-12-13 | 20.24 | 20.12 | ↓$0.12 (-0.59%) | 19.99 | 20.31 | 11.20K |
| 2024-12-12 | 20.24 | 20.49 | ↑$0.25 (1.24%) | 20.23 | 20.49 | 11.35K |
| 2024-12-11 | 20.54 | 20.23 | ↓$0.31 (-1.51%) | 20.23 | 20.54 | 15.29K |
| 2024-12-10 | 20.15 | 20.26 | ↑$0.11 (0.55%) | 20.15 | 20.50 | 14.15K |
| 2024-12-09 | 20.68 | 20.18 | ↓$0.50 (-2.42%) | 20.18 | 20.68 | 6K |
| 2024-12-06 | 20.91 | 20.39 | ↓$0.52 (-2.49%) | 20.20 | 20.91 | 7.61K |
| 2024-12-05 | 20.21 | 20.61 | ↑$0.40 (1.98%) | 20.21 | 20.86 | 9.30K |
| 2024-12-04 | 20.65 | 20.40 | ↓$0.25 (-1.21%) | 20.12 | 20.65 | 10.36K |
| 2024-12-03 | 21.19 | 20.33 | ↓$0.86 (-4.05%) | 20.33 | 21.19 | 7.18K |
| 2024-12-02 | 20.64 | 20.98 | ↑$0.34 (1.65%) | 20.58 | 21.01 | 8.66K |
| 2024-11-29 | 20.51 | 20.67 | ↑$0.16 (0.78%) | 20.51 | 20.67 | 4.60K |
| 2024-11-27 | 20.59 | 20.48 | ↓$0.11 (-0.53%) | 20.48 | 20.59 | 3.51K |
| 2024-11-26 | 20.54 | 20.19 | ↓$0.35 (-1.70%) | 20.06 | 20.63 | 14.83K |
| 2024-11-25 | 20.86 | 20.51 | ↓$0.34 (-1.65%) | 20.51 | 21.03 | 24.31K |
| 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 |
Create an account or log in to view more rows.
$ESSA overvalued
$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