Free Trial

ESSA Bancorp (ESSA) Stock Chart & Stock Price History

→ 🚀 Tap into this explosive trade opportunity asap (From Daily Strike Alliance) (Ad)
Free ESSA Stock Alerts
$17.25
-0.23 (-1.32%)
(As of 09:33 AM 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 WealthPress
This TSLA short trade is on a nine win hot streak
Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.
But I can promise that you’ll see all the details for yourself 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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
Write this ticker symbol down…
StocksToTrade
Nvidia’s Quiet $1 Trillion Pivot
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media