Free Trial

ESSA Bancorp (ESSA) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free ESSA Stock Alerts
$17.48
-0.24 (-1.35%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

ESSA Bancorp Stock Price Performance

5 Day
Performance
-1.35%
1 Month
Performance
+7.83%
3 Month
Performance
+0.69%
6 Month
Performance
+3.80%
Year-To-Date
Performance
-12.69%
1 Year
Performance
+22.07%
Receive ESSA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ESSA Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

ESSA Stock Chart for Wednesday, May, 29, 2024

ESSA Chart by TradingView

ESSA Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$17.72$17.48
-1.35%		$17.88$17.358,057 shs$177.07 million
05/27/2024$17.72$17.72$17.72$17.525,000 shs$179.50 million
05/24/2024$17.61$17.72
+0.62%		$17.72$17.635,020 shs$179.50 million
05/23/2024$17.75$17.61
-0.79%		$17.88$17.618,658 shs$178.39 million
05/22/2024$17.81$17.75
-0.34%		$17.88$17.506,504 shs$179.81 million
05/21/2024$17.50$17.81
+1.77%		$18.13$17.463,086 shs$180.42 million
05/20/2024$17.81$17.50
-1.74%		$17.77$17.504,318 shs$177.28 million
05/17/2024$17.78$17.81
+0.17%		$17.81$17.285,515 shs$180.42 million
05/16/2024$17.32$17.78
+2.66%		$17.79$17.328,614 shs$180.11 million
05/15/2024$17.12$17.32
+1.17%		$17.37$17.128,438 shs$175.45 million
05/14/2024$17.00$17.12
+0.71%		$17.23$17.004,844 shs$173.43 million
05/13/2024$17.34$17.00
-1.96%		$17.54$17.007,342 shs$172.21 million
05/10/2024$17.17$17.34
+0.99%		$17.34$16.984,858 shs$175.65 million
05/09/2024$17.01$17.17
+0.94%		$17.17$16.7515,334 shs$173.93 million
05/08/2024$16.85$17.01
+0.95%		$17.01$17.004,939 shs$172.31 million
05/07/2024$16.76$16.85
+0.54%		$17.00$16.8411,446 shs$170.69 million
05/06/2024$17.20$16.76
-2.56%		$17.00$16.689,456 shs$169.78 million
05/03/2024$16.69$17.20
+3.06%		$17.20$16.805,833 shs$174.24 million
05/02/2024$16.95$16.69
-1.53%		$16.90$16.608,723 shs$169.07 million
05/01/2024$16.20$16.95
+4.63%		$16.95$16.209,573 shs$171.70 million
04/30/2024$16.21$16.20
-0.06%		$16.32$16.208,155 shs$164.11 million
04/29/2024$16.60$16.21
-2.35%		$16.53$16.214,918 shs$164.21 million
04/26/2024$16.27$16.60
+2.03%		$16.60$15.614,033 shs$168.16 million
04/25/2024$16.85$16.27
-3.44%		$16.90$15.2914,130 shs$164.82 million
04/24/2024$16.32$16.85
+3.25%		$16.87$16.0616,312 shs$170.69 million
04/23/2024$16.00$16.32
+2.00%		$16.40$16.1915,354 shs$165.32 million
04/22/2024$16.91$16.00
-5.38%		$16.98$15.8847,961 shs$162.08 million
04/19/2024$16.67$16.91
+1.47%		$16.94$16.507,407 shs$171.30 million
04/18/2024$16.65$16.67
+0.09%		$16.70$16.4112,663 shs$168.82 million
04/17/2024$16.85$16.65
-1.19%		$16.92$16.586,248 shs$168.66 million
04/16/2024$17.21$16.85
-2.09%		$17.34$16.853,879 shs$170.69 million
04/15/2024$16.08$17.21
+7.06%		$17.32$16.0043,331 shs$174.34 million
04/12/2024$16.57$16.08
-2.96%		$16.65$15.8711,302 shs$162.89 million
04/11/2024$16.56$16.57
+0.06%		$16.79$16.4313,620 shs$167.85 million
04/10/2024$17.45$16.56
-5.10%		$17.00$16.258,352 shs$167.75 million
04/09/2024$17.43$17.45
+0.11%		$17.45$17.352,218 shs$176.77 million
04/08/2024$17.23$17.43
+1.16%		$17.55$17.185,858 shs$176.60 million
04/05/2024$17.38$17.23
-0.86%		$17.62$17.163,030 shs$174.54 million
04/04/2024$16.89$17.38
+2.90%		$17.38$17.129,423 shs$176.09 million
04/03/2024$17.49$16.89
-3.43%		$17.35$16.4910,364 shs$171.10 million
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024$17.81$17.49
-1.80%		$18.12$17.278,922 shs$177.17 million
04/01/2024$18.23$17.81
-2.30%		$18.33$17.656,195 shs$180.42 million
03/29/2024$18.23$18.23$18.23$17.508,990 shs$184.71 million
03/28/2024$17.86$18.23
+2.07%		$18.23$17.618,990 shs$184.67 million
03/27/2024$17.08$17.86
+4.57%		$17.92$16.7513,146 shs$180.92 million
03/26/2024$17.30$17.08
-1.27%		$17.56$17.084,469 shs$173.02 million
03/25/2024$17.88$17.30
-3.24%		$18.22$17.1535,997 shs$175.25 million
03/22/2024$18.27$17.88
-2.13%		$18.39$17.889,335 shs$181.12 million
03/21/2024$17.73$18.27
+3.05%		$18.27$17.6513,049 shs$185.08 million
03/20/2024$17.05$17.73
+3.99%		$17.73$16.6410,741 shs$179.61 million
03/19/2024$17.58$17.05
-3.01%		$17.84$17.0520,942 shs$172.75 million
03/18/2024$18.44$17.58
-4.66%		$18.42$17.5816,522 shs$178.09 million
03/15/2024$17.20$18.44
+7.21%		$18.44$17.1060,260 shs$186.80 million
03/14/2024$17.85$17.20
-3.64%		$17.89$17.1815,132 shs$174.27 million
03/13/2024$17.70$17.85
+0.85%		$17.85$17.7011,810 shs$180.82 million
03/12/2024$17.70$17.70$17.72$17.706,410 shs$179.30 million
03/11/2024$17.88$17.70
-1.01%		$18.17$17.706,720 shs$179.30 million
03/08/2024$17.77$17.88
+0.62%		$18.61$17.886,514 shs$181.12 million
03/07/2024$17.70$17.77
+0.40%		$17.90$17.707,152 shs$180.01 million
03/06/2024$17.65$17.70
+0.28%		$17.77$17.6510,127 shs$179.30 million
03/05/2024$17.48$17.65
+0.97%		$17.69$17.098,729 shs$178.83 million
03/04/2024$17.28$17.48
+1.16%		$17.56$17.228,840 shs$177.07 million
03/01/2024$17.36$17.28
-0.46%		$17.59$17.287,296 shs$175.05 million
02/29/2024$17.19$17.36
+0.99%		$17.53$17.206,268 shs$175.86 million
02/28/2024$17.26$17.19
-0.41%		$17.33$17.156,703 shs$174.14 million

Related Companies:
This page (NASDAQ:ESSA) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits