ESSA Bancorp, Inc. - common stock (ESSA)
20.77
-0.12 (-0.57%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 21.05 | 21.19 | 20.82 | 20.89 | 10,985 | 20.89 |
| 2/28/2025 | 21.27 | 21.28 | 20.91 | 21.00 | 61,354 | 21.00 |
| 2/27/2025 | 20.75 | 21.00 | 20.65 | 20.99 | 9,018 | 20.99 |
| 2/26/2025 | 20.99 | 21.09 | 20.75 | 20.89 | 12,587 | 20.89 |
| 2/25/2025 | 21.00 | 21.27 | 20.92 | 21.11 | 51,553 | 21.11 |
| 2/24/2025 | 21.12 | 21.12 | 20.59 | 20.84 | 27,131 | 20.84 |
| 2/21/2025 | 21.62 | 21.67 | 21.00 | 21.00 | 11,980 | 21.00 |
| 2/20/2025 | 21.54 | 21.54 | 21.09 | 21.40 | 9,902 | 21.40 |
| 2/19/2025 | 21.79 | 21.82 | 21.53 | 21.64 | 18,421 | 21.64 |
| 2/18/2025 | 21.65 | 22.04 | 21.65 | 22.03 | 14,259 | 22.03 |
| 2/14/2025 | 22.17 | 22.17 | 21.75 | 21.77 | 8,055 | 21.77 |
| 2/13/2025 | 21.91 | 21.91 | 21.55 | 21.84 | 12,281 | 21.84 |
| 2/12/2025 | 21.89 | 21.96 | 21.70 | 21.81 | 15,536 | 21.81 |
| 2/11/2025 | 21.80 | 22.22 | 21.75 | 22.18 | 17,362 | 22.18 |
| 2/10/2025 | 21.70 | 21.86 | 21.62 | 21.79 | 14,561 | 21.79 |
| 2/07/2025 | 21.61 | 21.84 | 21.24 | 21.79 | 21,166 | 21.79 |
| 2/06/2025 | 21.43 | 21.80 | 21.36 | 21.80 | 19,367 | 21.80 |
| 2/05/2025 | 21.23 | 21.59 | 21.19 | 21.58 | 35,664 | 21.58 |
| 2/04/2025 | 20.98 | 21.23 | 20.83 | 21.19 | 21,815 | 21.19 |
| 2/03/2025 | 20.58 | 20.95 | 20.30 | 20.78 | 15,924 | 20.78 |
| 1/31/2025 | 20.72 | 21.17 | 20.69 | 20.91 | 33,549 | 20.91 |
| 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 |