ESSA Bancorp, Inc. - common stock (ESSA)

20.92Last Price

0.00 (0.00%)Change

Essa Bancorp Inc is a financial institution that offers a variety of banking services to individuals and businesses within its community

The company provides personal and commercial banking products, including savings and checking accounts, loans, mortgages, and investment services. With a focus on customer service and community involvement, Essa Bancorp Inc aims to meet the diverse financial needs of its clients while fostering long-term relationships. The institution emphasizes local engagement and supports initiatives that contribute to regional economic development.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	21.01	21.52	20.86	20.92	9,575	20.92
1/29/2025	21.00	21.62	21.00	21.30	18,041	21.30
1/28/2025	21.18	21.20	20.77	21.06	32,964	21.06
1/27/2025	20.84	21.32	20.84	21.15	36,469	21.15
1/24/2025	20.68	21.00	20.58	20.85	27,217	20.85
1/23/2025	20.49	20.70	20.13	20.70	52,384	20.70
1/22/2025	20.58	20.58	20.09	20.49	33,123	20.49
1/21/2025	20.05	20.66	19.92	20.59	57,524	20.59
1/17/2025	19.75	20.09	19.75	20.05	50,987	20.05
1/16/2025	19.59	19.85	19.35	19.67	105,914	19.67
1/15/2025	19.50	19.60	19.38	19.60	180,875	19.60
1/14/2025	18.94	19.50	18.94	19.50	77,696	19.50
1/13/2025	18.51	19.27	18.51	19.12	51,108	19.12
1/10/2025	20.00	20.00	18.75	18.97	50,096	18.97
1/08/2025	18.69	18.94	18.63	18.63	5,842	18.63
1/07/2025	19.26	19.26	18.73	18.84	16,094	18.84
1/06/2025	19.57	19.65	19.12	19.12	8,601	19.12
1/03/2025	19.13	19.60	19.07	19.60	8,333	19.60
1/02/2025	19.59	19.75	19.14	19.14	7,506	19.14
12/31/2024	19.28	0.00	19.50	19.50	0	19.50
12/30/2024	19.26	19.66	19.26	19.28	12,694	19.28
12/27/2024	19.17	19.30	19.12	19.23	13,135	19.23
12/26/2024	19.10	19.43	19.10	19.43	7,676	19.43
12/24/2024	19.08	19.26	19.08	19.26	2,059	19.26
12/23/2024	19.27	19.34	19.17	19.34	9,677	19.34
12/20/2024	18.98	19.97	18.98	19.50	55,567	19.50
12/19/2024	19.60	19.60	19.21	19.21	7,781	19.21
12/18/2024	19.92	20.30	19.64	19.64	25,102	19.64
12/17/2024	19.77	20.27	19.58	20.10	11,586	20.10
12/16/2024	20.08	20.13	19.76	19.98	6,934	19.98
12/13/2024	20.24	20.31	19.99	20.12	11,196	19.97
12/12/2024	20.24	20.49	20.23	20.49	11,347	20.34
12/11/2024	20.54	20.54	20.23	20.23	15,290	20.08
12/10/2024	20.15	20.50	20.15	20.26	14,147	20.11
12/09/2024	20.68	20.68	20.18	20.18	5,995	20.03
12/06/2024	20.91	20.91	20.20	20.39	7,609	20.24
12/05/2024	20.21	20.86	20.21	20.61	9,303	20.46
12/04/2024	20.65	20.65	20.12	20.40	10,357	20.25
12/03/2024	21.19	21.19	20.33	20.33	7,175	20.18
12/02/2024	20.64	21.01	20.58	20.98	8,664	20.82
11/29/2024	20.51	20.67	20.51	20.67	4,595	20.52
11/27/2024	20.59	20.59	20.48	20.48	3,506	20.33
11/26/2024	20.54	20.63	20.06	20.19	14,832	20.04
11/25/2024	20.85	21.03	20.51	20.51	24,312	20.36
11/22/2024	20.15	20.35	20.15	20.30	7,919	20.15
11/21/2024	20.18	20.35	19.94	20.15	15,126	20.00
11/20/2024	19.90	20.10	19.71	20.09	7,734	19.94
11/19/2024	19.35	19.97	19.35	19.96	6,409	19.81
11/18/2024	20.15	20.20	19.58	19.58	8,973	19.43
11/15/2024	20.33	20.33	20.04	20.20	6,686	20.05
11/14/2024	19.73	20.30	19.73	20.18	8,751	20.03
11/13/2024	20.31	20.35	19.86	19.89	9,265	19.74
11/12/2024	20.35	20.35	19.71	20.01	15,014	19.86
11/11/2024	19.90	19.97	19.69	19.90	17,759	19.75
11/08/2024	19.67	19.95	19.61	19.87	11,374	19.72
11/07/2024	20.15	20.50	19.32	19.56	18,222	19.41
11/06/2024	19.80	21.50	19.76	20.75	42,626	20.60
11/05/2024	18.86	19.43	18.86	19.43	10,902	19.29
11/04/2024	19.15	19.49	18.66	18.80	45,295	18.66
11/01/2024	19.75	19.84	18.65	19.00	4,480	18.86
10/31/2024	18.82	19.18	18.82	18.82	3,767	18.68