Dark

ESSA
ESSA Bancorp, Inc.
stock NASDAQ

Inactive

Jul 23, 2025

20.61USD+2.537%(+0.51)346,852

Pre-market

0.00USD-100.000%(-20.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-23	20.4400	21.0700	20.2000	20.6100	+2.537%	346,852	0.000%
2025-07-22	20.4500	20.5600	20.0700	20.1000	-0.446%	58,901	+2.537%
2025-07-21	20.1400	20.5400	19.5800	20.1900	+0.298%	141,049	+2.080%
2025-07-18	20.5800	20.7300	20.1000	20.1300	-1.948%	45,640	+2.385%
2025-07-17	19.9500	20.7200	19.9500	20.5300	+1.383%	166,967	+0.390%
2025-07-16	20.3300	20.4000	20.0300	20.2500	-0.344%	86,360	+1.778%
2025-07-15	20.6700	20.7450	20.2700	20.3200	-1.693%	39,226	+1.427%
2025-07-14	20.0600	20.7700	20.0600	20.6700	+2.428%	121,012	-0.290%
2025-07-11	20.4600	20.4600	20.1600	20.1800	-2.039%	22,342	+2.131%
2025-07-10	20.3900	20.8200	20.3900	20.6000	+0.341%	119,402	+0.049%
2025-07-09	20.5000	20.8000	20.5000	20.5300	+0.146%	120,391	+0.390%
2025-07-08	20.6400	20.8100	20.3750	20.5000	+0.244%	113,882	+0.537%
2025-07-07	20.4900	20.8900	20.4000	20.4500	-1.398%	33,543	+0.782%
2025-07-03	20.5700	20.8500	20.3600	20.7400	+1.816%	65,197	-0.627%
2025-07-02	20.2100	20.5100	20.1650	20.3700	+1.192%	162,823	+1.178%
2025-07-01	19.3000	20.4300	19.3000	20.1300	+3.763%	99,245	+2.385%
2025-06-30	19.4500	19.6056	19.2800	19.4000	+0.779%	56,267	+6.237%
2025-06-27	19.3600	19.6700	19.1500	19.2500	-0.875%	158,610	+7.065%
2025-06-26	19.1200	19.4300	19.1200	19.4200	+2.751%	8,445	+6.128%
2025-06-25	19.0200	19.0950	18.9000	18.9000	-1.151%	14,714	+9.048%
2025-06-24	18.8200	19.3800	18.8200	19.1200	+0.950%	11,716	+7.793%
2025-06-23	18.4200	18.9700	18.3800	18.9400	+2.545%	29,830	+8.817%
2025-06-20	18.5300	18.6000	18.0000	18.4700	+0.490%	34,183	+11.586%
2025-06-18	18.0000	18.4600	18.0000	18.3800	+1.435%	23,591	+12.133%
2025-06-17	18.1800	18.2500	18.1200	18.1200	-1.200%	14,510	+13.742%
2025-06-16	18.5400	18.5400	18.2400	18.3400	-0.488%	11,320	+12.377%
2025-06-13	18.4598	18.7100	18.3700	18.4300	-1.968%	12,713	+11.829%
2025-06-12	18.8000	18.8400	18.6500	18.8000	-0.106%	8,176	+9.628%
2025-06-11	18.9000	19.0200	18.6200	18.8200	-0.423%	21,210	+9.511%
2025-06-10	18.6300	19.0800	18.6300	18.9000	+1.340%	9,406	+9.048%
2025-06-09	18.7400	18.7900	18.4600	18.6500	0.000%	12,685	+10.509%
2025-06-06	18.3800	18.6500	18.2800	18.6500	+2.811%	15,588	+10.509%
2025-06-05	18.4000	18.4000	18.0500	18.1400	+0.166%	31,168	+13.616%
2025-06-04	18.3850	18.5000	18.0800	18.1100	-1.630%	19,038	+13.805%
2025-06-03	18.2700	18.5100	18.0900	18.4100	+1.377%	18,775	+11.950%
2025-06-02	18.0300	18.4700	18.0300	18.1600	-1.251%	17,142	+13.491%
2025-05-30	18.5000	18.5300	18.2600	18.3900	+0.327%	28,667	+12.072%
2025-05-29	18.5700	18.5700	18.3100	18.3300	-1.239%	22,175	+12.439%
2025-05-28	18.6800	18.9500	18.5300	18.5600	-0.376%	28,058	+11.045%
2025-05-27	18.6800	18.7500	18.5050	18.6300	+1.970%	13,898	+10.628%
2025-05-23	18.0700	18.4200	18.0700	18.2700	-1.243%	13,658	+12.808%
2025-05-22	18.4300	18.7600	18.4000	18.5000	-0.377%	15,269	+11.405%
2025-05-21	19.0200	19.1400	18.5500	18.5700	-3.432%	35,312	+10.985%
2025-05-20	19.2487	19.3600	19.0200	19.2300	0.000%	13,431	+7.176%
2025-05-19	19.1181	19.2600	19.0735	19.2300	+0.313%	16,689	+7.176%
2025-05-16	19.2500	19.3500	19.1700	19.1700	-0.416%	18,336	+7.512%
2025-05-15	19.3800	19.5963	19.2200	19.2500	+0.208%	108,622	+7.065%
2025-05-14	19.4400	19.5000	19.2100	19.2100	-1.487%	24,576	+7.288%
2025-05-13	19.8000	19.8300	19.5000	19.5000	-0.307%	96,515	+5.692%
2025-05-12	19.5000	19.7100	19.4800	19.5600	+3.712%	56,975	+5.368%
2025-05-09	18.9400	19.0000	18.8600	18.8600	-0.737%	6,505	+9.279%
2025-05-08	19.0000	19.3700	18.9400	19.0000	+1.010%	37,828	+8.474%
2025-05-07	18.9700	18.9700	18.7100	18.8100	-0.212%	17,783	+9.569%
2025-05-06	18.7800	18.9900	18.7800	18.8500	-0.528%	6,674	+9.337%
2025-05-05	18.8616	19.1701	18.8616	18.9500	-0.105%	17,065	+8.760%
2025-05-02	18.5900	19.0350	18.5900	18.9700	+2.707%	5,936	+8.645%
2025-05-01	18.5150	18.6000	18.4200	18.4700	-0.162%	11,784	+11.586%
2025-04-30	18.1639	18.5800	18.0801	18.5000	-0.538%	17,060	+11.405%
2025-04-29	18.3100	18.6300	18.3100	18.6000	+1.142%	21,171	+10.806%
2025-04-28	18.2800	18.4300	18.1464	18.3900	+0.273%	7,900	+12.072%
2025-04-25	18.3000	18.3900	18.2000	18.3400	-1.292%	6,794	+12.377%
2025-04-24	18.2300	18.5800	18.2200	18.5800	+1.475%	13,094	+10.926%
2025-04-23	18.5500	18.7550	18.1900	18.3100	+0.604%	16,325	+12.561%
2025-04-22	18.0300	18.2600	17.7000	18.2000	+3.941%	10,080	+13.242%
2025-04-21	17.4000	17.5900	17.3900	17.5100	-1.297%	11,447	+17.704%
2025-04-17	17.6000	17.8100	17.6000	17.7400	+0.624%	11,250	+16.178%
2025-04-16	17.1000	17.7350	16.9800	17.6300	+1.206%	15,863	+16.903%
2025-04-15	17.5800	17.8100	17.3811	17.4200	+0.752%	8,187	+18.312%
2025-04-14	17.2400	17.4700	16.9100	17.2900	+0.523%	12,206	+19.202%
2025-04-11	17.2300	17.3100	17.1200	17.2000	-0.865%	8,631	+19.826%
2025-04-10	17.5100	17.6303	17.0600	17.3500	-4.513%	19,166	+18.790%
2025-04-09	17.2350	18.8900	16.9200	18.1700	+4.968%	27,266	+13.429%
2025-04-08	18.3400	18.3400	17.0550	17.3100	+1.110%	20,011	+19.064%
2025-04-07	16.2700	17.6000	15.8200	17.1200	-0.581%	24,634	+20.386%
2025-04-04	16.8900	17.2900	16.3900	17.2200	-1.148%	16,108	+19.686%
2025-04-03	18.3300	18.6900	17.3650	17.4200	-8.219%	15,014	+18.312%
2025-04-02	18.5000	18.9800	18.1400	18.9800	+0.797%	11,235	+8.588%
2025-04-01	18.6650	18.9500	18.5700	18.8300	-0.106%	7,023	+9.453%
2025-03-31	18.7500	19.0600	18.7150	18.8500	-0.423%	17,816	+9.337%
2025-03-28	19.0200	19.0200	18.7500	18.9300	-1.968%	9,970	+8.875%
2025-03-27	19.1700	19.3800	19.1000	19.3100	+1.846%	10,685	+6.732%
2025-03-26	18.9600	19.2900	18.9300	18.9600	-0.420%	8,898	+8.703%
2025-03-25	19.2500	19.2700	19.0400	19.0400	-1.906%	11,240	+8.246%
2025-03-24	19.1000	19.4800	19.1000	19.4100	+2.807%	10,828	+6.182%
2025-03-21	19.0100	19.0500	18.7550	18.8800	-1.922%	28,424	+9.163%
2025-03-20	19.3000	19.3800	19.1282	19.2500	-1.231%	14,406	+7.065%
2025-03-19	19.0900	19.5350	19.0900	19.4900	+3.122%	30,609	+5.747%
2025-03-18	18.9200	18.9550	18.7600	18.9000	-0.316%	15,061	+9.048%
2025-03-17	19.1350	19.1350	18.9100	18.9600	-1.762%	8,592	+8.703%
2025-03-14	19.3100	19.3250	19.1700	19.3000	+1.793%	9,694	+6.788%
2025-03-13	19.0600	19.3100	18.9600	18.9600	-1.147%	8,153	+8.703%
2025-03-12	19.0200	19.2200	18.7800	19.1800	+0.735%	16,322	+7.456%
2025-03-11	19.2600	19.2600	18.9500	19.0400	-0.210%	19,466	+8.246%
2025-03-10	19.7000	19.7000	19.0300	19.0800	-3.831%	20,833	+8.019%
2025-03-07	19.8000	19.9724	19.5700	19.8400	-0.800%	19,748	+3.881%
2025-03-06	20.0500	20.0500	19.8500	20.0000	-1.381%	20,675	+3.050%
2025-03-05	20.5400	20.5400	20.2300	20.2800	-1.073%	11,912	+1.627%
2025-03-04	20.5000	20.8750	20.2800	20.5000	-1.867%	28,008	+0.537%
2025-03-03	21.0500	21.1900	20.8200	20.8900	-0.524%	10,823	-1.340%
2025-02-28	21.2700	21.2800	20.9100	21.0000	+0.048%	60,850	-1.857%
2025-02-27	20.7500	21.0000	20.6500	20.9900	+0.479%	8,108	-1.810%
2025-02-26	20.9900	21.0900	20.7500	20.8900	-1.042%	12,587	-1.340%
2025-02-25	21.0000	21.2750	20.9200	21.1100	+1.296%	50,825	-2.369%
2025-02-24	21.1200	21.1200	20.5900	20.8400	-0.762%	26,771	-1.104%
2025-02-21	21.6200	21.6700	21.0000	21.0000	-1.869%	11,680	-1.857%
2025-02-20	21.5400	21.5400	21.0900	21.4000	-1.109%	9,902	-3.692%
2025-02-19	21.7900	21.8150	21.5300	21.6400	-1.770%	18,421	-4.760%
2025-02-18	21.6500	22.0400	21.6500	22.0300	+1.194%	13,750	-6.446%
2025-02-14	22.1700	22.1700	21.7500	21.7700	-0.321%	7,510	-5.328%
2025-02-13	21.9100	21.9100	21.5479	21.8400	+0.138%	11,364	-5.632%
2025-02-12	21.8900	21.9600	21.7000	21.8100	-1.668%	15,536	-5.502%
2025-02-11	21.8000	22.2200	21.7545	22.1800	+1.790%	17,362	-7.078%
2025-02-10	21.7000	21.8650	21.6200	21.7900	0.000%	14,561	-5.415%
2025-02-07	21.6100	21.8400	21.2400	21.7900	-0.046%	20,855	-5.415%
2025-02-06	21.4300	21.8000	21.3600	21.8000	+1.019%	17,614	-5.459%
2025-02-05	21.2300	21.5850	21.1900	21.5800	+1.840%	35,664	-4.495%
2025-02-04	20.9800	21.2300	20.8300	21.1900	+1.973%	21,673	-2.737%
2025-02-03	20.5800	20.9500	20.3000	20.7800	-0.622%	15,735	-0.818%
2025-01-31	20.7200	21.1662	20.6900	20.9100	-0.048%	33,009	-1.435%
2025-01-30	21.0100	21.5200	20.8600	20.9200	-1.784%	9,575	-1.482%
2025-01-29	21.0000	21.6200	21.0000	21.3000	+1.140%	17,678	-3.239%
2025-01-28	21.1800	21.2000	20.7700	21.0600	-0.426%	32,636	-2.137%
2025-01-27	20.8400	21.3200	20.8400	21.1500	+1.439%	36,293	-2.553%
2025-01-24	20.6800	21.0000	20.5800	20.8500	+0.725%	27,217	-1.151%
2025-01-23	20.4900	20.7000	20.1300	20.7000	+1.025%	51,791	-0.435%
2025-01-22	20.5800	20.5800	20.0900	20.4900	-0.486%	32,916	+0.586%
2025-01-21	20.0500	20.6650	19.9200	20.5900	+2.693%	57,366	+0.097%
2025-01-17	19.7500	20.0900	19.7500	20.0500	+1.932%	50,289	+2.793%
2025-01-16	19.5900	19.8500	19.3500	19.6700	+0.357%	105,339	+4.779%
2025-01-15	19.5000	19.6000	19.3800	19.6000	+0.513%	180,875	+5.153%
2025-01-14	18.9400	19.5000	18.9400	19.5000	+1.987%	77,060	+5.692%
2025-01-13	18.5100	19.2700	18.5100	19.1200	+0.791%	50,695	+7.793%
2025-01-10	20.0000	20.0000	18.7501	18.9700	+1.825%	49,302	+8.645%
2025-01-08	18.6854	18.9375	18.6300	18.6300	-1.115%	5,486	+10.628%
2025-01-07	19.2600	19.2600	18.7300	18.8400	-1.464%	15,312	+9.395%
2025-01-06	19.5700	19.6500	19.1200	19.1200	-2.449%	7,853	+7.793%
2025-01-03	19.1300	19.6000	19.0701	19.6000	+2.403%	8,186	+5.153%
2025-01-02	19.5900	19.7500	19.1400	19.1400	-1.846%	7,157	+7.680%
2024-12-31	19.3100	19.5964	19.3100	19.5000	+1.141%	10,929	+5.692%
2024-12-30	19.2600	19.6600	19.2600	19.2800	+0.260%	12,694	+6.898%
2024-12-27	19.1700	19.3000	19.1200	19.2300	-1.029%	13,030	+7.176%
2024-12-26	19.1000	19.4300	19.1000	19.4300	+0.883%	7,676	+6.073%
2024-12-24	19.0800	19.2600	19.0800	19.2600	-0.414%	2,059	+7.009%
2024-12-23	19.2700	19.3400	19.1700	19.3400	-0.821%	9,677	+6.567%
2024-12-20	18.9800	19.9700	18.9800	19.5000	+1.510%	48,903	+5.692%
2024-12-19	19.6000	19.6000	19.2100	19.2100	-2.189%	12,658	+7.288%
2024-12-18	19.9200	20.3000	19.6400	19.6400	-2.289%	24,945	+4.939%
2024-12-17	19.7700	20.2700	19.5820	20.1000	+0.601%	10,674	+2.537%
2024-12-16	20.0750	20.1300	19.7600	19.9800	-0.696%	6,778	+3.153%
2024-12-13	20.2400	20.3100	19.9900	20.1200	-1.806%	11,196	+2.435%
2024-12-12	20.2400	20.4900	20.2300	20.4900	+1.285%	10,657	+0.586%
2024-12-11	20.5400	20.5400	20.2300	20.2300	-0.148%	15,290	+1.878%
2024-12-10	20.1500	20.5000	20.1500	20.2600	+0.396%	13,478	+1.728%
2024-12-09	20.6800	20.6800	20.1800	20.1800	-1.030%	5,739	+2.131%
2024-12-06	20.9100	20.9100	20.2000	20.3900	-1.067%	7,397	+1.079%
2024-12-05	20.2100	20.8600	20.2100	20.6100	+1.029%	9,134	0.000%
2024-12-04	20.6500	20.6500	20.1200	20.4000	+0.344%	9,897	+1.029%
2024-12-03	21.1891	21.1891	20.3300	20.3300	-3.098%	6,798	+1.377%
2024-12-02	20.6400	21.0100	20.5800	20.9800	+1.500%	8,118	-1.764%
2024-11-29	20.5100	20.6700	20.5100	20.6700	+0.928%	4,405	-0.290%
2024-11-27	20.5900	20.5900	20.4800	20.4800	+1.436%	3,097	+0.635%
2024-11-26	20.5400	20.6300	20.0600	20.1900	-1.560%	14,475	+2.080%
2024-11-25	20.8550	21.0300	20.5100	20.5100	+1.034%	23,581	+0.488%
2024-11-22	20.1500	20.3500	20.1500	20.3000	+0.744%	7,711	+1.527%
2024-11-21	20.1800	20.3500	19.9400	20.1500	+0.299%	15,126	+2.283%
2024-11-20	19.9000	20.1000	19.7100	20.0900	+0.651%	7,399	+2.588%
2024-11-19	19.3500	19.9700	19.3500	19.9600	+1.941%	6,309	+3.257%
2024-11-18	20.1500	20.2000	19.5800	19.5800	-3.069%	8,566	+5.260%
2024-11-15	20.3300	20.3300	20.0400	20.2000	+0.099%	6,058	+2.030%
2024-11-14	19.7250	20.3000	19.7250	20.1800	+1.458%	7,392	+2.131%
2024-11-13	20.3100	20.3500	19.8600	19.8900	-0.600%	8,690	+3.620%
2024-11-12	20.3500	20.3500	19.7100	20.0100	+0.553%	14,305	+2.999%
2024-11-11	19.9000	19.9700	19.6900	19.9000	+0.151%	17,538	+3.568%
2024-11-08	19.6700	19.9500	19.6150	19.8700	+1.585%	11,044	+3.724%
2024-11-07	20.1453	20.5000	19.3200	19.5600	-5.735%	17,399	+5.368%
2024-11-06	19.8000	21.5000	19.7600	20.7500	+6.794%	40,797	-0.675%
2024-11-05	18.8600	19.4300	18.8600	19.4300	+3.351%	11,426	+6.073%
2024-11-04	19.1500	19.4900	18.6600	18.8000	-1.053%	44,913	+9.628%
2024-11-01	19.7500	19.8400	18.6500	19.0000	+0.956%	4,081	+8.474%
2024-10-31	18.8200	19.1850	18.8200	18.8200	-2.335%	3,767	+9.511%
2024-10-30	19.1000	19.4800	19.1000	19.2700	-0.104%	4,678	+6.954%
2024-10-29	19.2000	19.3500	19.1800	19.2900	+1.420%	5,637	+6.843%
2024-10-28	19.0500	19.3000	19.0200	19.0200	+2.423%	7,398	+8.360%
2024-10-25	19.2050	19.4400	18.5600	18.5700	-3.882%	12,014	+10.985%
2024-10-24	19.9600	19.9900	19.3009	19.3200	-3.833%	9,032	+6.677%
2024-10-23	19.4295	20.0900	19.2000	20.0900	+1.465%	8,212	+2.588%
2024-10-22	18.8000	19.9150	18.8000	19.8000	+5.487%	7,363	+4.091%
2024-10-21	20.2800	20.2800	18.7100	18.7700	-6.477%	9,962	+9.803%
2024-10-18	20.0300	20.5200	20.0300	20.0700	-0.644%	8,227	+2.691%
2024-10-17	20.0000	20.2400	19.8000	20.2000	+1.253%	14,054	+2.030%
2024-10-16	19.5000	20.0000	19.4017	19.9500	+3.690%	16,611	+3.308%
2024-10-15	19.2235	19.4000	18.8901	19.2400	+2.613%	20,499	+7.121%
2024-10-14	18.7700	18.8900	18.7300	18.7500	-0.741%	3,050	+9.920%
2024-10-11	18.3700	18.8900	18.3700	18.8900	+2.440%	5,366	+9.105%
2024-10-10	18.3100	18.5100	18.3100	18.4400	-0.324%	4,107	+11.768%
2024-10-09	18.3300	18.5800	18.3300	18.5000	+0.708%	6,684	+11.405%
2024-10-08	18.3100	18.3700	18.3100	18.3700	-0.380%	3,741	+12.194%
2024-10-07	18.3000	18.5900	18.3000	18.4400	+0.109%	4,296	+11.768%
2024-10-04	18.4700	18.5500	18.2500	18.4200	+1.488%	2,739	+11.889%
2024-10-03	18.1200	18.1500	18.1200	18.1500	-0.548%	3,172	+13.554%
2024-10-02	18.4300	18.4700	18.2500	18.2500	-1.723%	5,876	+12.932%
2024-10-01	18.7464	19.0600	18.4300	18.5700	-3.382%	9,899	+10.985%
2024-09-30	19.4100	19.4418	19.0300	19.2200	-1.030%	6,090	+7.232%
2024-09-27	19.3000	19.4200	19.1600	19.4200	+1.357%	5,384	+6.128%
2024-09-26	19.1000	19.1600	18.9400	19.1600	+1.483%	7,229	+7.568%
2024-09-25	18.8600	18.8800	18.5600	18.8800	+0.586%	9,213	+9.163%
2024-09-24	18.6000	18.7700	18.5600	18.7700	+0.321%	8,391	+9.803%
2024-09-23	18.6600	19.1899	18.6500	18.7100	+0.537%	6,017	+10.155%
2024-09-20	19.1900	19.4150	18.6100	18.6100	-5.437%	46,690	+10.747%
2024-09-19	19.4000	19.6800	18.9150	19.6800	+3.797%	7,732	+4.726%
2024-09-18	18.6600	19.3000	18.4396	18.9600	+0.158%	7,936	+8.703%
2024-09-17	19.1700	19.2000	18.9300	18.9300	+0.584%	6,431	+8.875%
2024-09-16	18.8500	18.9800	18.6600	18.8200	-0.371%	15,316	+9.511%
2024-09-13	18.3500	18.8900	18.2000	18.8900	+3.337%	7,266	+9.105%
2024-09-12	18.0000	18.2800	18.0000	18.2800	+1.330%	6,464	+12.746%
2024-09-11	18.0600	18.1000	18.0000	18.0400	-1.313%	11,940	+14.246%
2024-09-10	18.1200	18.2800	18.0600	18.2800	+0.605%	9,147	+12.746%
2024-09-09	18.6100	18.6100	18.1200	18.1700	+0.331%	8,471	+13.429%
2024-09-06	18.0900	18.3900	17.8700	18.1100	+1.457%	15,146	+13.805%
2024-09-05	17.8100	17.9700	17.7800	17.8500	-0.502%	3,206	+15.462%
2024-09-04	18.0750	18.1900	17.8700	17.9400	-0.993%	4,914	+14.883%
2024-09-03	18.1900	18.3150	17.7600	18.1200	-1.735%	5,482	+13.742%
2024-08-30	17.7317	18.5400	17.7317	18.4400	+1.207%	8,483	+11.768%
2024-08-29	18.1000	18.2200	18.0635	18.2200	+1.278%	9,204	+13.117%
2024-08-28	17.6631	17.9900	17.6631	17.9900	+1.238%	10,588	+14.564%
2024-08-27	17.9650	17.9650	17.6500	17.7700	+0.566%	17,678	+15.982%
2024-08-26	18.3900	18.8800	17.6100	17.6700	-5.204%	26,118	+16.638%
2024-08-23	18.0000	18.6400	17.9600	18.6400	+4.660%	14,986	+10.569%
2024-08-22	17.4900	17.8100	17.4900	17.8100	-0.503%	2,810	+15.722%
2024-08-21	17.9600	17.9700	17.7550	17.9000	+0.505%	4,647	+15.140%
2024-08-20	17.8100	17.9999	17.7400	17.8100	-2.304%	3,939	+15.722%
2024-08-19	17.8000	18.2300	17.3300	18.2300	+2.473%	10,960	+13.055%
2024-08-16	17.7200	17.9496	17.5500	17.7900	+0.395%	10,532	+15.852%
2024-08-15	17.8000	17.8000	17.5500	17.7200	+1.722%	13,583	+16.309%
2024-08-14	17.1300	17.8200	17.0600	17.4200	-1.914%	6,801	+18.312%
2024-08-13	17.0900	17.7600	17.0800	17.7600	+4.042%	6,858	+16.047%
2024-08-12	17.0000	17.0700	16.7500	17.0700	-0.524%	11,681	+20.738%
2024-08-09	17.5400	17.5400	17.1000	17.1600	-3.596%	10,166	+20.105%
2024-08-08	17.0200	17.8000	17.0200	17.8000	+5.764%	11,738	+15.787%
2024-08-07	16.7900	16.8300	16.5100	16.8300	+2.062%	16,122	+22.460%
2024-08-06	16.4500	16.5950	16.4150	16.4900	+1.042%	8,301	+24.985%
2024-08-05	16.3400	16.5800	16.1700	16.3200	-4.840%	13,887	+26.287%
2024-08-02	17.3000	17.5100	16.7900	17.1500	-4.297%	18,631	+20.175%
2024-08-01	18.7701	18.8000	17.9200	17.9200	-6.618%	10,027	+15.011%
2024-07-31	19.4500	19.7100	19.1900	19.1900	-3.519%	17,251	+7.400%
2024-07-30	19.3100	19.8900	19.3100	19.8900	+2.897%	6,338	+3.620%
2024-07-29	19.7900	19.7900	19.2200	19.3300	-4.212%	9,073	+6.622%
2024-07-26	20.1800	20.1800	19.7900	20.1800	+0.199%	11,839	+2.131%
2024-07-25	20.0200	20.1500	19.8100	20.1400	+1.563%	17,694	+2.334%
2024-07-24	19.8300	20.1400	19.8200	19.8300	-1.539%	11,705	+3.933%
2024-07-23	18.8600	20.1900	18.7001	20.1400	+1.054%	27,673	+2.334%
2024-07-22	19.7600	19.9400	19.4100	19.9300	+1.168%	13,117	+3.412%
2024-07-19	19.6800	19.8800	19.4100	19.7000	+0.153%	9,414	+4.619%
2024-07-18	19.9800	20.2150	19.6100	19.6700	-1.601%	14,947	+4.779%
2024-07-17	19.2500	20.0000	19.1016	19.9900	+2.513%	22,540	+3.102%
2024-07-16	18.5500	19.5000	18.4700	19.5000	+5.348%	24,507	+5.692%
2024-07-15	18.3500	18.7450	18.2200	18.5100	+1.703%	18,287	+11.345%
2024-07-12	18.0000	18.2300	17.9900	18.2000	+2.075%	16,280	+13.242%
2024-07-11	17.4500	17.8500	17.1000	17.8300	+4.636%	14,547	+15.592%
2024-07-10	17.3000	17.3000	17.0400	17.0400	-0.815%	7,373	+20.951%
2024-07-09	17.3500	17.4025	17.1800	17.1800	-0.694%	2,185	+19.965%
2024-07-08	17.0400	17.3450	17.0400	17.3000	+1.645%	5,336	+19.133%
2024-07-05	17.7300	17.7300	16.9600	17.0200	-3.295%	22,258	+21.093%
2024-07-03	17.7400	17.7400	17.6000	17.6000	+0.228%	2,700	+17.102%
2024-07-02	17.3450	17.9100	17.3450	17.5600	+1.269%	7,987	+17.369%
2024-07-01	17.7700	17.7700	17.2900	17.3400	-1.421%	11,895	+18.858%
2024-06-28	16.6500	17.6000	16.6000	17.5900	+5.646%	121,674	+17.169%
2024-06-27	16.3800	16.7400	16.3100	16.6500	+2.462%	11,293	+23.784%
2024-06-26	16.5000	16.6500	16.2500	16.2500	-1.515%	18,264	+26.831%
2024-06-25	16.6900	16.6900	16.5000	16.5000	-1.198%	5,737	+24.909%
2024-06-24	16.6601	16.7000	16.6601	16.7000	-0.713%	4,154	+23.413%
2024-06-21	16.9700	16.9700	16.5500	16.8200	-0.884%	35,911	+22.533%
2024-06-20	16.8750	16.9700	16.8750	16.9700	+0.593%	2,570	+21.450%
2024-06-18	16.8600	17.0000	16.8500	16.8700	+1.627%	7,761	+22.170%
2024-06-17	16.5200	16.6000	16.3250	16.6000	-0.599%	7,835	+24.157%
2024-06-14	16.7200	16.7500	16.3500	16.7000	-0.831%	8,896	+23.413%
2024-06-13	16.8400	16.8400	16.8400	16.8400	+0.059%	2,829	+22.387%
2024-06-12	16.6300	16.8300	16.6300	16.8300	+2.747%	6,090	+22.460%
2024-06-11	16.2500	16.3800	16.1800	16.3800	+0.491%	11,983	+25.824%
2024-06-10	16.5000	16.5750	16.3000	16.3000	-2.043%	11,432	+26.442%
2024-06-07	16.7500	16.7500	16.6400	16.6400	-1.597%	3,133	+23.858%
2024-06-06	16.9100	16.9100	16.8200	16.9100	-0.354%	3,317	+21.881%
2024-06-05	16.8300	16.9700	16.8000	16.9700	-0.294%	10,160	+21.450%
2024-06-04	16.8000	17.0456	16.8000	17.0200	+0.591%	5,592	+21.093%
2024-06-03	17.0300	17.0300	16.8000	16.9200	-1.742%	11,473	+21.809%
2024-05-31	17.3400	17.3400	17.2200	17.2200	-0.635%	3,663	+19.686%
2024-05-30	16.9030	17.3300	16.9030	17.3300	+3.463%	4,628	+18.927%
2024-05-29	17.1900	17.2500	16.7500	16.7500	-4.176%	15,328	+23.045%
2024-05-28	17.8800	17.8800	17.3500	17.4800	-1.354%	7,615	+17.906%
2024-05-24	17.6300	17.7200	17.5200	17.7200	+0.625%	4,805	+16.309%
2024-05-23	17.8750	17.8750	17.6050	17.6100	-0.789%	7,190	+17.036%
2024-05-22	17.7400	17.8800	17.5000	17.7500	-0.337%	5,394	+16.113%
2024-05-21	18.1250	18.1250	17.4600	17.8100	+1.771%	3,005	+15.722%
2024-05-20	17.5000	17.7700	17.5000	17.5000	-1.741%	4,318	+17.771%
2024-05-17	17.8100	17.8100	17.2800	17.8100	+0.169%	5,174	+15.722%
2024-05-16	17.3800	17.7900	17.3500	17.7800	+2.656%	8,140	+15.917%
2024-05-15	17.2001	17.3700	17.1200	17.3200	+1.168%	8,239	+18.995%
2024-05-14	17.0500	17.2347	17.0000	17.1200	+0.706%	4,844	+20.386%
2024-05-13	17.4300	17.5410	17.0000	17.0000	-1.961%	7,342	+21.235%
2024-05-10	17.0150	17.3400	16.9800	17.3400	+0.990%	4,743	+18.858%
2024-05-09	17.0100	17.1700	16.7500	17.1700	+0.941%	15,092	+20.035%
2024-05-08	17.0000	17.0100	17.0000	17.0100	+0.950%	4,426	+21.164%
2024-05-07	16.8500	17.0000	16.8400	16.8500	+0.537%	11,446	+22.315%
2024-05-06	17.0000	17.0000	16.6839	16.7600	-2.558%	9,199	+22.971%
2024-05-03	16.8000	17.2000	16.8000	17.2000	+3.056%	5,530	+19.826%
2024-05-02	16.9000	16.9000	16.6000	16.6900	-1.534%	8,094	+23.487%
2024-05-01	16.2000	16.9500	16.2000	16.9500	+4.630%	9,419	+21.593%
2024-04-30	16.2600	16.3200	16.0300	16.2000	-0.062%	7,698	+27.222%
2024-04-29	16.5000	16.5300	16.2100	16.2100	-2.349%	3,454	+27.144%
2024-04-26	15.6100	16.6000	15.6100	16.6000	+1.997%	3,830	+24.157%
2024-04-25	16.9000	16.9000	15.2939	16.2750	-3.412%	13,049	+26.636%
2024-04-24	16.3300	16.8700	16.0900	16.8500	+3.248%	16,172	+22.315%
2024-04-23	16.2500	16.3950	16.1900	16.3200	+2.000%	14,983	+26.287%
2024-04-22	16.9800	16.9800	15.8800	16.0000	-5.381%	31,478	+28.813%
2024-04-19	16.5000	16.9400	16.5000	16.9100	+1.470%	6,993	+21.881%
2024-04-18	16.4200	16.7000	16.4100	16.6650	+0.090%	11,798	+23.672%
2024-04-17	16.8700	16.8700	16.5800	16.6500	-1.187%	6,018	+23.784%
2024-04-16	17.1900	17.3400	16.8500	16.8500	-2.092%	3,881	+22.315%
2024-04-15	16.0000	17.3200	16.0000	17.2100	+7.061%	26,473	+19.756%
2024-04-12	16.5000	16.6500	15.8700	16.0750	-2.987%	11,302	+28.212%
2024-04-11	16.6200	16.7900	16.4317	16.5700	+0.060%	13,620	+24.381%
2024-04-10	17.0000	17.0000	16.2500	16.5600	-5.100%	8,352	+24.457%
2024-04-09	17.3500	17.4500	17.3500	17.4500	+0.115%	2,238	+18.109%
2024-04-08	17.1800	17.5500	17.1800	17.4300	+1.161%	5,858	+18.244%
2024-04-05	17.3325	17.6199	17.1600	17.2300	-0.863%	3,030	+19.617%
2024-04-04	17.1200	17.3800	17.1200	17.3800	+2.901%	9,423	+18.585%
2024-04-03	17.3300	17.3500	16.4917	16.8900	-3.431%	10,364	+22.025%
2024-04-02	18.1195	18.1195	17.2650	17.4900	-1.797%	8,933	+17.839%
2024-04-01	17.9450	18.2900	17.6500	17.8100	-2.304%	6,208	+15.722%
2024-03-28	17.9800	18.2300	17.5000	18.2300	+2.072%	8,990	+13.055%
2024-03-27	16.7500	17.9200	16.7500	17.8600	+4.567%	13,146	+15.398%
2024-03-26	17.1300	17.1300	17.0800	17.0800	-1.272%	4,474	+20.667%
2024-03-25	18.1100	18.2215	17.1500	17.3000	-3.244%	35,997	+19.133%
2024-03-22	18.1350	18.3900	17.8750	17.8800	-2.135%	9,335	+15.268%
2024-03-21	17.8600	18.2700	17.7000	18.2700	+3.046%	13,049	+12.808%
2024-03-20	17.0000	17.7300	16.6416	17.7300	+3.988%	10,741	+16.244%
2024-03-19	17.8363	17.8363	17.0500	17.0500	-3.015%	20,944	+20.880%
2024-03-18	18.4200	18.4200	17.5800	17.5800	-4.664%	16,523	+17.235%
2024-03-15	17.1000	18.4400	17.1000	18.4400	+7.209%	60,264	+11.768%
2024-03-14	17.8900	17.8900	17.1800	17.2000	-3.641%	15,132	+19.826%
2024-03-13	17.7000	17.8500	17.7000	17.8500	+0.847%	11,810	+15.462%
2024-03-12	17.7000	17.7200	17.7000	17.7000	0.000%	6,410	+16.441%
2024-03-11	17.7000	18.1700	17.7000	17.7000	-1.007%	6,720	+16.441%
2024-03-08	18.0100	18.6100	17.8800	17.8800	+0.619%	6,514	+15.268%
2024-03-07	17.7500	17.7700	17.7000	17.7700	+0.395%	7,152	+15.982%
2024-03-06	17.6500	17.7700	17.6500	17.7000	+0.283%	10,127	+16.441%
2024-03-05	17.6200	17.6900	17.5500	17.6500	+0.973%	8,729	+16.771%
2024-03-04	17.5050	17.5550	17.3600	17.4800	+1.157%	8,840	+17.906%
2024-03-01	17.5900	17.5900	17.2800	17.2800	-0.461%	7,320	+19.271%
2024-02-29	17.4200	17.5350	17.2000	17.3600	+0.989%	6,268	+18.721%
2024-02-28	17.1500	17.3255	17.1500	17.1900	-0.406%	6,703	+19.895%
2024-02-27	17.5000	17.6750	17.2600	17.2600	-2.815%	12,052	+19.409%
2024-02-26	17.6900	17.8060	17.6900	17.7600	-0.782%	5,276	+16.047%
2024-02-23	17.7544	17.9000	17.7000	17.9000	+1.359%	8,933	+15.140%
2024-02-22	17.2400	17.6600	17.2400	17.6600	+1.670%	15,250	+16.704%
2024-02-21	17.0300	18.0500	17.0300	17.3700	-1.026%	11,758	+18.653%
2024-02-20	18.4400	18.4700	17.5100	17.5500	-5.898%	13,277	+17.436%
2024-02-16	18.5800	18.8050	18.5800	18.6500	+0.054%	10,618	+10.509%
2024-02-15	18.0000	18.7000	18.0000	18.6400	+4.192%	13,485	+10.569%
2024-02-14	17.2200	17.9175	17.1600	17.8900	+3.231%	11,037	+15.204%
2024-02-13	17.8100	18.1900	17.3300	17.3300	-4.989%	27,219	+18.927%
2024-02-12	17.8900	18.7700	17.8900	18.2400	+1.729%	12,354	+12.993%
2024-02-09	18.0800	18.2300	17.8100	17.9300	+0.674%	9,031	+14.947%
2024-02-08	17.7900	17.9850	17.7000	17.8100	-0.112%	18,831	+15.722%
2024-02-07	18.5100	18.5100	17.4300	17.8300	-4.294%	24,100	+15.592%
2024-02-06	18.5900	18.8000	18.3350	18.6300	+1.250%	19,343	+10.628%
2024-02-05	18.5000	19.0000	18.0000	18.4000	-1.340%	33,224	+12.011%
2024-02-02	18.7900	19.0100	18.1553	18.6500	-3.568%	9,671	+10.509%
2024-02-01	19.0927	19.3500	18.6800	19.3400	+1.736%	13,968	+6.567%
2024-01-31	19.8000	19.8000	19.0100	19.0100	-4.472%	12,257	+8.417%

document.getElementById("YbJ7m8").onerror = function(){this.style.display='none';}; .dark-mode .gFh3L5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gFh3L5{ color: #333333; background-color: white; border: 2px solid #333333; }ESSAESSA Bancorp, Inc.stock NASDAQ

ESSA
ESSA Bancorp, Inc.
stock NASDAQ