Canada markets open in 4 hours 55 minutes

ESSA Bancorp, Inc. (ESSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.20+0.51 (+3.06%)
At close: 04:00PM EDT
17.20 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.2017.2017.2017.2017.205,833
May 02, 202416.9016.9016.6016.6916.698,700
May 01, 202416.2016.9516.2016.9516.959,600
Apr 30, 202416.2616.3216.0316.2016.208,200
Apr 29, 202416.5016.5316.2116.2116.214,900
Apr 26, 202415.6116.6015.6116.6016.604,000
Apr 25, 202416.9016.9015.2916.2716.2714,100
Apr 24, 202416.3316.8716.0916.8516.8516,300
Apr 23, 202416.2516.4016.1916.3216.3215,400
Apr 22, 202416.9816.9815.8816.0016.0048,000
Apr 19, 202416.5016.9416.5016.9116.917,400
Apr 18, 202416.4216.7016.4116.6716.6712,700
Apr 17, 202416.8716.8716.5816.6516.656,200
Apr 16, 202417.1917.3416.8516.8516.853,900
Apr 15, 202416.0017.3216.0017.2117.2143,300
Apr 12, 202416.5016.6515.8716.0816.0811,300
Apr 11, 202416.6216.7916.4316.5716.5713,600
Apr 10, 202417.0017.0016.2516.5616.568,400
Apr 09, 202417.3517.4517.3517.4517.452,200
Apr 08, 202417.1817.5517.1817.4317.435,900
Apr 05, 202417.3317.6217.1617.2317.233,000
Apr 04, 202417.1217.3817.1217.3817.389,400
Apr 03, 202417.3317.3516.4916.8916.8910,400
Apr 02, 202418.1218.1217.2717.4917.498,900
Apr 01, 202417.9518.2917.6517.8117.816,200
Mar 28, 202417.9818.2317.5018.2318.239,000
Mar 27, 202416.7517.9216.7517.8617.8613,100
Mar 26, 202417.1317.1317.0817.0817.084,500
Mar 25, 202418.1118.2217.1517.3017.3036,000
Mar 22, 202418.1418.3917.8817.8817.889,300
Mar 21, 202417.8618.2717.7018.2718.2713,000
Mar 20, 202417.0017.7316.6417.7317.7310,700
Mar 19, 202417.8417.8417.0517.0517.0520,900
Mar 18, 202418.4218.4217.5817.5817.5816,500
Mar 15, 202417.1018.4417.1018.4418.4460,300
Mar 14, 202417.8917.8917.1817.2017.2015,100
Mar 14, 20240.15 Dividend
Mar 13, 202417.7017.8517.7017.8517.7011,800
Mar 12, 202417.7017.7217.7017.7017.556,400
Mar 11, 202417.7018.1717.7017.7017.556,700
Mar 08, 202418.0118.6117.8817.8817.736,500
Mar 07, 202417.7517.7717.7017.7717.627,200
Mar 06, 202417.6517.7717.6517.7017.5510,100
Mar 05, 202417.6217.6917.5517.6517.508,700
Mar 04, 202417.5117.5617.3617.4817.338,800
Mar 01, 202417.5917.5917.2817.2817.137,300
Feb 29, 202417.4217.5417.2017.3617.216,300
Feb 28, 202417.1517.3317.1517.1917.056,700
Feb 27, 202417.5017.6817.2617.2617.1112,100
Feb 26, 202417.6917.8117.6917.7617.615,300
Feb 23, 202417.7517.9017.7017.9017.758,900
Feb 22, 202417.2417.6617.2417.6617.5115,300
Feb 21, 202417.0318.0517.0317.3717.2211,800
Feb 20, 202418.4418.4717.5117.5517.4013,300
Feb 16, 202418.5818.8118.5818.6518.4910,600
Feb 15, 202418.0018.7018.0018.6418.4813,500
Feb 14, 202417.2217.9217.1617.8917.7411,000
Feb 13, 202417.8118.1917.3317.3317.1827,200
Feb 12, 202417.8918.7717.8918.2418.0912,400
Feb 09, 202418.0818.2317.8117.9317.789,000
Feb 08, 202417.7917.9917.7017.8117.6618,800
Feb 07, 202418.5118.5117.4317.8317.6824,100
Feb 06, 202418.5918.8018.3418.6318.4719,300
Feb 05, 202418.5019.0018.0018.4018.2533,200
Feb 02, 202418.7919.0118.1618.6518.499,700
Feb 01, 202419.0919.3518.6819.3419.1814,000
Jan 31, 202419.8019.8019.0119.0118.8512,300
Jan 30, 202419.8519.9019.8519.9019.736,400
Jan 29, 202419.9620.1619.8519.8519.6832,100
Jan 26, 202420.4920.4920.1720.3520.187,700
Jan 25, 202420.1820.4219.9520.2720.1013,200
Jan 24, 202419.7120.1619.7119.8719.7012,900
Jan 23, 202419.8920.1719.8019.8519.6822,400
Jan 22, 202419.8819.8819.6519.7519.585,700
Jan 19, 202418.9719.4718.9719.4419.284,700
Jan 18, 202418.5919.3118.5918.8018.645,900
Jan 17, 202418.5418.9416.6918.6118.455,100
Jan 16, 202419.2019.2018.7518.7518.596,900
Jan 12, 202419.3619.3919.0819.3319.175,900
Jan 11, 202419.0319.2819.0319.2519.098,900
Jan 10, 202419.8819.8819.3519.3619.2027,200
Jan 09, 202419.6119.9419.6119.8819.7118,600
Jan 08, 202419.9919.9919.8019.8919.727,500
Jan 05, 202419.7520.2519.7519.9719.8044,000
Jan 04, 202419.7720.0019.7519.8019.6317,900
Jan 03, 202420.4620.5019.5119.6219.4620,500
Jan 02, 202419.6020.5019.6020.4720.3036,300
Dec 29, 202320.4020.5020.0220.0219.859,700
Dec 28, 202320.0120.5020.0020.2320.0619,300
Dec 27, 202319.8820.5519.8820.3020.1310,500
Dec 26, 202319.4320.4319.4319.9119.7418,000
Dec 22, 202320.8720.8719.2519.8419.6729,800
Dec 21, 202319.7220.5719.7219.9019.7317,300
Dec 20, 202319.4120.2219.4119.5719.4128,900
Dec 19, 202319.1519.5018.6919.4119.2532,800
Dec 18, 202319.4919.8519.0219.0218.8634,800
Dec 15, 202319.4419.8918.7919.5019.3488,600
Dec 14, 202318.9219.8918.8819.1018.9420,600
Dec 14, 20230.15 Dividend
Dec 13, 202318.3319.8418.1018.6318.3280,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...