ESSA - ESSA Bancorp, Inc.
21.29
0.100 0.470%
Share volume: 258
Last Updated: Wed 05 Feb 2025 03:30:03 PM CET
Monetary Authorities-Central Bank:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$21.19
0.10
0.47%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $20.98 | $20.98 | $21.23 | $21.23 | $20.83 | $20.83 | $21.19 | $21.19 | 21,815 | $21,815.00 |
| 02/03/2025 | $20.58 | $20.58 | $20.95 | $20.95 | $20.30 | $20.30 | $20.78 | $20.78 | 16,236 | $16,236.00 |
| 01/31/2025 | $20.72 | $20.72 | $21.17 | $21.17 | $20.69 | $20.69 | $20.91 | $20.91 | 33,549 | $33,549.00 |
| 01/30/2025 | $21.01 | $21.01 | $21.52 | $21.52 | $20.86 | $20.86 | $20.92 | $20.92 | 9,575 | $9,575.00 |
| 01/29/2025 | $21.00 | $21.00 | $21.62 | $21.62 | $21.00 | $21.00 | $21.30 | $21.30 | 18,041 | $18,041.00 |
| 01/28/2025 | $21.18 | $21.18 | $21.20 | $21.20 | $20.77 | $20.77 | $21.06 | $21.06 | 32,964 | $32,964.00 |
| 01/27/2025 | $20.84 | $20.84 | $21.32 | $21.32 | $20.84 | $20.84 | $21.15 | $21.15 | 36,469 | $36,469.00 |
| 01/24/2025 | $20.68 | $20.68 | $21.00 | $21.00 | $20.58 | $20.58 | $20.85 | $20.85 | 27,217 | $27,217.00 |
| 01/23/2025 | $20.49 | $20.49 | $20.70 | $20.70 | $20.13 | $20.13 | $20.70 | $20.70 | 52,384 | $52,384.00 |
| 01/22/2025 | $20.58 | $20.58 | $20.58 | $20.58 | $20.09 | $20.09 | $20.49 | $20.49 | 33,123 | $33,123.00 |