Free Trial

ESSA Bancorp (ESSA) Stock Chart & Stock Price History

→ Don’t make this retirement mistake (From Sasco Gold LLC) (Ad)
Free ESSA Stock Alerts
$16.25
-0.05 (-0.31%)
(As of 09:57 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

ESSA Bancorp Stock Price Performance

5 Day
Performance
-3.61%
1 Month
Performance
-6.00%
3 Month
Performance
-7.91%
6 Month
Performance
-9.24%
Year-To-Date
Performance
-18.58%
1 Year
Performance
-0.49%
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 Sasco Gold LLC
Don’t make this retirement mistake
If you have over $100,000 in your 401K or IRA… Then listen closely… Your money is rotting away, and you might not even realize it.
Reserve your seat here.

ESSA Stock Chart for Tuesday, June, 11, 2024

ESSA Chart by TradingView

ESSA Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$16.64$16.30
-2.04%		$16.58$16.3013,316 shs$165.12 million
06/07/2024$16.91$16.64
-1.60%		$16.75$16.643,431 shs$168.56 million
06/06/2024$16.97$16.91
-0.35%		$16.91$16.823,317 shs$171.30 million
06/05/2024$17.02$16.97
-0.29%		$16.97$16.8010,160 shs$171.94 million
06/04/2024$16.92$17.02
+0.59%		$17.05$16.805,592 shs$172.41 million
06/03/2024$17.22$16.92
-1.74%		$17.03$16.8012,182 shs$171.40 million
05/31/2024$17.33$17.22
-0.63%		$17.34$17.223,835 shs$174.44 million
05/30/2024$16.75$17.33
+3.46%		$17.33$16.904,628 shs$175.55 million
05/29/2024$17.48$16.75
-4.18%		$17.20$16.7515,943 shs$169.68 million
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
Bill Clinton Backing Biden Replacement??? (Ad)

According to Louis, it’s a near-certainty that just enough Republicans will abandon Trump to ensure his defeat. But Biden supporters shouldn’t break out the champagne, either… according to Louis’s shock finding, Biden is toast, too.

This shocking video reveals exactly how.
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
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

Related Companies:
This page (NASDAQ:ESSA) was last updated on 6/11/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Bill Clinton Backing Biden Replacement???
According to Louis, it’s a near-certainty that just enough Republicans will abandon Trump to ensure his defeat...
The Freeport Society | Sponsored
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored