Australia markets open in 8 hours 23 minutes

ESSA Bancorp, Inc. (ESSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.24+0.03 (+0.19%)
As of 10:52AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202416.2616.2616.2416.2416.241,333
29 Apr 202416.5016.5316.2116.2116.214,900
26 Apr 202415.6116.6015.6116.6016.604,000
25 Apr 202416.9016.9015.2916.2716.2714,100
24 Apr 202416.3316.8716.0916.8516.8516,300
23 Apr 202416.2516.4016.1916.3216.3215,400
22 Apr 202416.9816.9815.8816.0016.0048,000
19 Apr 202416.5016.9416.5016.9116.917,400
18 Apr 202416.4216.7016.4116.6716.6712,700
17 Apr 202416.8716.8716.5816.6516.656,200
16 Apr 202417.1917.3416.8516.8516.853,900
15 Apr 202416.0017.3216.0017.2117.2143,300
12 Apr 202416.5016.6515.8716.0816.0811,300
11 Apr 202416.6216.7916.4316.5716.5713,600
10 Apr 202417.0017.0016.2516.5616.568,400
09 Apr 202417.3517.4517.3517.4517.452,200
08 Apr 202417.1817.5517.1817.4317.435,900
05 Apr 202417.3317.6217.1617.2317.233,000
04 Apr 202417.1217.3817.1217.3817.389,400
03 Apr 202417.3317.3516.4916.8916.8910,400
02 Apr 202418.1218.1217.2717.4917.498,900
01 Apr 202417.9518.2917.6517.8117.816,200
28 Mar 202417.9818.2317.5018.2318.239,000
27 Mar 202416.7517.9216.7517.8617.8613,100
26 Mar 202417.1317.1317.0817.0817.084,500
25 Mar 202418.1118.2217.1517.3017.3036,000
22 Mar 202418.1418.3917.8817.8817.889,300
21 Mar 202417.8618.2717.7018.2718.2713,000
20 Mar 202417.0017.7316.6417.7317.7310,700
19 Mar 202417.8417.8417.0517.0517.0520,900
18 Mar 202418.4218.4217.5817.5817.5816,500
15 Mar 202417.1018.4417.1018.4418.4460,300
14 Mar 202417.8917.8917.1817.2017.2015,100
14 Mar 20240.15 Dividend
13 Mar 202417.7017.8517.7017.8517.7011,800
12 Mar 202417.7017.7217.7017.7017.556,400
11 Mar 202417.7018.1717.7017.7017.556,700
08 Mar 202418.0118.6117.8817.8817.736,500
07 Mar 202417.7517.7717.7017.7717.627,200
06 Mar 202417.6517.7717.6517.7017.5510,100
05 Mar 202417.6217.6917.5517.6517.508,700
04 Mar 202417.5117.5617.3617.4817.338,800
01 Mar 202417.5917.5917.2817.2817.137,300
29 Feb 202417.4217.5417.2017.3617.216,300
28 Feb 202417.1517.3317.1517.1917.056,700
27 Feb 202417.5017.6817.2617.2617.1112,100
26 Feb 202417.6917.8117.6917.7617.615,300
23 Feb 202417.7517.9017.7017.9017.758,900
22 Feb 202417.2417.6617.2417.6617.5115,300
21 Feb 202417.0318.0517.0317.3717.2211,800
20 Feb 202418.4418.4717.5117.5517.4013,300
16 Feb 202418.5818.8118.5818.6518.4910,600
15 Feb 202418.0018.7018.0018.6418.4813,500
14 Feb 202417.2217.9217.1617.8917.7411,000
13 Feb 202417.8118.1917.3317.3317.1827,200
12 Feb 202417.8918.7717.8918.2418.0912,400
09 Feb 202418.0818.2317.8117.9317.789,000
08 Feb 202417.7917.9917.7017.8117.6618,800
07 Feb 202418.5118.5117.4317.8317.6824,100
06 Feb 202418.5918.8018.3418.6318.4719,300
05 Feb 202418.5019.0018.0018.4018.2533,200
02 Feb 202418.7919.0118.1618.6518.499,700
01 Feb 202419.0919.3518.6819.3419.1814,000
31 Jan 202419.8019.8019.0119.0118.8512,300
30 Jan 202419.8519.9019.8519.9019.736,400
29 Jan 202419.9620.1619.8519.8519.6832,100
26 Jan 202420.4920.4920.1720.3520.187,700
25 Jan 202420.1820.4219.9520.2720.1013,200
24 Jan 202419.7120.1619.7119.8719.7012,900
23 Jan 202419.8920.1719.8019.8519.6822,400
22 Jan 202419.8819.8819.6519.7519.585,700
19 Jan 202418.9719.4718.9719.4419.284,700
18 Jan 202418.5919.3118.5918.8018.645,900
17 Jan 202418.5418.9416.6918.6118.455,100
16 Jan 202419.2019.2018.7518.7518.596,900
12 Jan 202419.3619.3919.0819.3319.175,900
11 Jan 202419.0319.2819.0319.2519.098,900
10 Jan 202419.8819.8819.3519.3619.2027,200
09 Jan 202419.6119.9419.6119.8819.7118,600
08 Jan 202419.9919.9919.8019.8919.727,500
05 Jan 202419.7520.2519.7519.9719.8044,000
04 Jan 202419.7720.0019.7519.8019.6317,900
03 Jan 202420.4620.5019.5119.6219.4620,500
02 Jan 202419.6020.5019.6020.4720.3036,300
29 Dec 202320.4020.5020.0220.0219.859,700
28 Dec 202320.0120.5020.0020.2320.0619,300
27 Dec 202319.8820.5519.8820.3020.1310,500
26 Dec 202319.4320.4319.4319.9119.7418,000
22 Dec 202320.8720.8719.2519.8419.6729,800
21 Dec 202319.7220.5719.7219.9019.7317,300
20 Dec 202319.4120.2219.4119.5719.4128,900
19 Dec 202319.1519.5018.6919.4119.2532,800
18 Dec 202319.4919.8519.0219.0218.8634,800
15 Dec 202319.4419.8918.7919.5019.3488,600
14 Dec 202318.9219.8918.8819.1018.9420,600
14 Dec 20230.15 Dividend
13 Dec 202318.3319.8418.1018.6318.3280,300
12 Dec 202318.3018.5418.2018.2017.906,300
11 Dec 202318.0018.2017.8217.9617.6712,500
08 Dec 202317.5518.5017.4318.2917.9913,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...