5 DAY PERFORMANCE
-3.63%
1 MONTH PERFORMANCE
-12.33%
3 MONTH PERFORMANCE
-6.69%
6 MONTH PERFORMANCE
+4.60%
YEAR-TO-DATE PERFORMANCE
-1.95%
1 YEAR PERFORMANCE
+8.02%
ESSA Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.02 | $19.18 (0.84%) | $19.22 | $18.78 | 16,441 | $180.65 M |
| 03/11/2025 | $19.26 | $19.04 (-1.14%) | $19.26 | $18.95 | 19,806 | $181.50 M |
| 03/10/2025 | $19.70 | $19.08 (-3.15%) | $19.70 | $19.03 | 21,000 | $181.88 M |
| 03/07/2025 | $19.80 | $19.84 (0.2%) | $19.97 | $19.57 | 19,900 | $189.13 M |
| 03/06/2025 | $20.05 | $20.00 (-0.25%) | $20.05 | $19.85 | 20,800 | $190.65 M |
| 03/05/2025 | $20.54 | $20.28 (-1.27%) | $20.54 | $20.23 | 12,914 | $193.32 M |
| 03/04/2025 | $20.50 | $20.50 (0%) | $20.88 | $20.28 | 28,112 | $195.42 M |
| 03/03/2025 | $21.05 | $20.89 (-0.76%) | $21.19 | $20.82 | 11,000 | $199.14 M |
| 02/28/2025 | $21.27 | $21.00 (-1.27%) | $21.28 | $20.91 | 61,400 | $200.19 M |
| 02/27/2025 | $20.75 | $20.99 (1.16%) | $21.00 | $20.65 | 9,018 | $200.09 M |
| 02/26/2025 | $20.99 | $20.89 (-0.48%) | $21.09 | $20.75 | 12,600 | $199.14 M |
| 02/25/2025 | $21.00 | $21.11 (0.52%) | $21.28 | $20.92 | 51,600 | $201.24 M |
| 02/24/2025 | $21.12 | $20.84 (-1.33%) | $21.12 | $20.59 | 27,131 | $198.66 M |
| 02/21/2025 | $21.62 | $21.00 (-2.87%) | $21.67 | $21.00 | 12,000 | $200.19 M |
| 02/20/2025 | $21.54 | $21.40 (-0.65%) | $21.54 | $21.09 | 9,902 | $204.00 M |
| 02/19/2025 | $21.79 | $21.64 (-0.69%) | $21.82 | $21.53 | 18,421 | $206.29 M |
| 02/18/2025 | $21.65 | $22.03 (1.76%) | $22.04 | $21.65 | 14,300 | $210.01 M |
| 02/14/2025 | $22.17 | $21.77 (-1.8%) | $22.17 | $21.75 | 8,100 | $207.53 M |
| 02/13/2025 | $21.91 | $21.84 (-0.32%) | $21.91 | $21.55 | 12,300 | $208.19 M |
| 02/12/2025 | $21.89 | $21.81 (-0.37%) | $21.96 | $21.70 | 15,536 | $207.91 M |
| 02/11/2025 | $21.80 | $22.18 (1.74%) | $22.22 | $21.75 | 17,400 | $211.44 M |
| 02/10/2025 | $21.70 | $21.79 (0.41%) | $21.87 | $21.62 | 14,600 | $207.72 M |
| 02/07/2025 | $21.61 | $21.79 (0.83%) | $21.84 | $21.24 | 21,200 | $207.72 M |
| 02/06/2025 | $21.43 | $21.80 (1.73%) | $21.80 | $21.36 | 19,400 | $208.26 M |
| 02/05/2025 | $21.23 | $21.58 (1.65%) | $21.59 | $21.19 | 35,700 | $206.16 M |
| 02/04/2025 | $20.98 | $21.19 (1%) | $21.23 | $20.83 | 21,815 | $202.43 M |
| 02/03/2025 | $20.58 | $20.78 (0.97%) | $20.95 | $20.30 | 16,236 | $198.51 M |
| 01/31/2025 | $20.72 | $20.91 (0.92%) | $21.17 | $20.69 | 33,549 | $199.76 M |
| 01/30/2025 | $21.01 | $20.92 (-0.43%) | $21.52 | $20.86 | 9,600 | $199.85 M |
| 01/29/2025 | $21.00 | $21.30 (1.43%) | $21.62 | $21.00 | 18,041 | $203.48 M |
| 01/28/2025 | $21.18 | $21.06 (-0.57%) | $21.20 | $20.77 | 33,000 | $201.19 M |
| 01/27/2025 | $20.84 | $21.15 (1.49%) | $21.32 | $20.84 | 36,500 | $202.05 M |
| 01/24/2025 | $20.68 | $20.85 (0.82%) | $21.00 | $20.58 | 27,217 | $199.18 M |
| 01/23/2025 | $20.49 | $20.70 (1.02%) | $20.70 | $20.13 | 52,400 | $197.75 M |
| 01/22/2025 | $20.58 | $20.49 (-0.44%) | $20.58 | $20.09 | 33,123 | $195.74 M |
| 01/21/2025 | $20.05 | $20.59 (2.69%) | $20.67 | $19.92 | 57,524 | $196.70 M |
| 01/17/2025 | $19.75 | $20.05 (1.52%) | $20.09 | $19.75 | 51,000 | $191.54 M |
| 01/16/2025 | $19.59 | $19.67 (0.41%) | $19.85 | $19.35 | 105,914 | $187.91 M |
| 01/15/2025 | $19.50 | $19.60 (0.51%) | $19.60 | $19.38 | 180,900 | $187.24 M |
| 01/14/2025 | $18.94 | $19.50 (2.96%) | $19.50 | $18.94 | 77,700 | $186.29 M |
| 01/13/2025 | $18.51 | $19.12 (3.3%) | $19.27 | $18.51 | 51,108 | $182.66 M |
| 01/10/2025 | $20.00 | $18.97 (-5.15%) | $20.00 | $18.75 | 50,100 | $181.22 M |
| 01/08/2025 | $18.69 | $18.63 (-0.32%) | $18.94 | $18.63 | 5,842 | $177.97 M |
| 01/07/2025 | $19.26 | $18.84 (-2.18%) | $19.26 | $18.73 | 16,100 | $179.98 M |
| 01/06/2025 | $19.57 | $19.12 (-2.3%) | $19.65 | $19.12 | 8,601 | $182.66 M |
| 01/03/2025 | $19.13 | $19.60 (2.46%) | $19.60 | $19.07 | 8,333 | $187.24 M |
| 01/02/2025 | $19.59 | $19.14 (-2.3%) | $19.75 | $19.14 | 7,506 | $182.85 M |
| 12/31/2024 | $19.31 | $19.50 (0.98%) | $19.60 | $19.31 | 10,929 | $186.29 M |
| 12/30/2024 | $19.26 | $19.28 (0.1%) | $19.66 | $19.26 | 12,700 | $184.18 M |
| 12/27/2024 | $19.17 | $19.23 (0.31%) | $19.30 | $19.12 | 13,135 | $183.71 M |
| 12/26/2024 | $19.10 | $19.43 (1.73%) | $19.43 | $19.10 | 7,700 | $185.62 M |
| 12/24/2024 | $19.08 | $19.26 (0.94%) | $19.26 | $19.08 | 2,100 | $183.99 M |
| 12/23/2024 | $19.27 | $19.34 (0.36%) | $19.34 | $19.17 | 9,700 | $184.76 M |
| 12/20/2024 | $18.98 | $19.50 (2.74%) | $19.97 | $18.98 | 55,600 | $186.29 M |
| 12/19/2024 | $19.60 | $19.21 (-1.99%) | $19.60 | $19.21 | 12,700 | $183.52 M |
| 12/18/2024 | $19.92 | $19.64 (-1.41%) | $20.30 | $19.64 | 25,102 | $187.62 M |
| 12/17/2024 | $19.77 | $20.10 (1.67%) | $20.27 | $19.58 | 11,600 | $192.02 M |
| 12/16/2024 | $20.08 | $19.98 (-0.5%) | $20.13 | $19.76 | 6,934 | $190.87 M |
| 12/13/2024 | $20.24 | $20.12 (-0.59%) | $20.31 | $19.99 | 11,200 | $191.14 M |
| 12/12/2024 | $20.24 | $20.49 (1.24%) | $20.49 | $20.23 | 11,347 | $194.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
