ESSA Bancorp Inc (ESSA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.34 | 19.8691255205 | 16.81 | 20.215 | 16.81 | 20219 | 18.95050516 | CS |
| 4 | 3.22 | 19.019492026 | 16.93 | 20.215 | 16.25 | 19245 | 17.69481998 | CS |
| 12 | 3.44 | 20.5864751646 | 16.71 | 20.215 | 15.2939 | 11442 | 17.35648234 | CS |
| 26 | 1.53 | 8.21697099893 | 18.62 | 20.49 | 15.2939 | 12476 | 17.63769973 | CS |
| 52 | 5.12 | 34.0652029275 | 15.03 | 20.8699 | 14.3 | 16597 | 17.1522953 | CS |
| 156 | 3.95 | 24.3827160494 | 16.2 | 21.795 | 12.79 | 14566 | 17.23247621 | CS |
| 260 | 5.1 | 33.8870431894 | 15.05 | 21.795 | 9.7 | 17486 | 16.24682757 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 19.99 | 0.49 | 2.51 | 19.46 | 20 | 19.1016 | 23632 |
| 1721169300 | 19.5 | 0.99 | 5.35 | 18.55 | 19.5 | 18.47 | 25704 |
| 1721082900 | 18.51 | 0.31 | 1.70 | 18.35 | 18.745 | 18.22 | 19325 |
| 1720823700 | 18.2 | 0.37 | 2.08 | 18 | 18.23 | 17.69 | 17067 |
| 1720737300 | 17.83 | 0.79 | 4.64 | 17.45 | 17.85 | 16.81 | 15758 |
| 1720650900 | 17.04 | -0.14 | -0.81 | 17.3 | 17.3 | 17.04 | 7601 |
| 1720564500 | 17.18 | -0.12 | -0.69 | 17.35 | 17.4025 | 17.18 | 2185 |
| 1720478100 | 17.3 | 0.28 | 1.65 | 17.04 | 17.39 | 17.04 | 5653 |
| 1720218900 | 17.02 | -0.58 | -3.30 | 17.73 | 17.73 | 16.96 | 22398 |
| 1720040640 | 17.6 | 0.04 | 0.23 | 17.74 | 17.74 | 17.31 | 2700 |
| 1719959700 | 17.56 | 0.22 | 1.27 | 17.49 | 17.91 | 17.31 | 8165 |
| 1719873300 | 17.34 | 0.69 | 4.14 | 17.77 | 17.77 | 17.29 | 13047 |
| 1719614100 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 0 |
| 1719527700 | 16.649999 | 0.4 | 2.46 | 16.379999 | 16.739999 | 16.26 | 11293 |
| 1719441300 | 16.25 | -0.25 | -1.52 | 16.379999 | 16.649999 | 16.25 | 18742 |
| 1719354900 | 16.5 | -0.2 | -1.20 | 16.7 | 16.88 | 16.5 | 5850 |
| 1719268500 | 16.7 | -0.12 | -0.71 | 16.82 | 16.82 | 16.6601 | 4307 |
| 1719009300 | 16.82 | -0.15 | -0.88 | 16.97 | 16.97 | 16.55 | 37298 |
| 1718922900 | 16.97 | 0.1 | 0.59 | 16.93 | 16.97 | 16.875 | 2570 |
| 1718750100 | 16.87 | 0.27 | 1.63 | 16.5 | 17 | 16.5 | 10311 |
| 1718663700 | 16.6 | -0.1 | -0.60 | 16.52 | 16.6 | 16.325 | 8529 |
| 1718404500 | 16.7 | -0.14 | -0.83 | 16.41 | 16.75 | 16.35 | 10396 |
| 1718318100 | 16.84 | 0.01 | 0.06 | 16.73 | 16.87 | 16.73 | 1665 |
| 1718231700 | 16.83 | 0.45 | 2.75 | 16.629999 | 16.83 | 16.629999 | 6517 |
| 1718145300 | 16.379999 | 0.08 | 0.49 | 16.25 | 16.45 | 16.18 | 13477 |
| 1718058900 | 16.3 | -0.34 | -2.04 | 16.59 | 16.629999 | 16.3 | 13314 |
| 1717799700 | 16.64 | -0.27 | -1.60 | 16.8 | 16.8 | 16.64 | 3431 |
| 1717713300 | 16.91 | -0.06 | -0.35 | 16.82 | 16.95 | 16.82 | 3317 |
| 1717626900 | 16.97 | -0.05 | -0.29 | 17.15 | 17.15 | 16.8 | 10160 |
| 1717540500 | 17.02 | 0.1 | 0.59 | 16.87 | 17.0456 | 16.8 | 5592 |
| 1717454100 | 16.92 | -0.3 | -1.74 | 17.44 | 17.44 | 16.8 | 12182 |
| 1717194900 | 17.22 | -0.11 | -0.63 | 17.49 | 17.49 | 17.22 | 3835 |
| 1717108500 | 17.33 | 0.58 | 3.46 | 17.03 | 17.33 | 16.903 | 4628 |
| 1717022100 | 16.75 | -0.73 | -4.18 | 17.19 | 17.25 | 16.75 | 15943 |
| 1716935700 | 17.48 | -0.24 | -1.35 | 17.41 | 17.48 | 17.41 | 408 |
| 1716590100 | 17.72 | 0.11 | 0.62 | 17.71 | 17.72 | 17.52 | 5020 |
| 1716503700 | 17.61 | -0.14 | -0.79 | 17.76 | 17.875 | 17.605 | 8677 |
| 1716417300 | 17.75 | -0.06 | -0.34 | 17.87 | 17.9 | 17.5 | 6504 |
| 1716330900 | 17.81 | 0.31 | 1.77 | 17.48 | 18.125 | 17.27 | 3112 |
| 1716244500 | 17.5 | -0.31 | -1.74 | 17.88 | 17.88 | 17.5 | 4318 |
| 1715985300 | 17.81 | 0.03 | 0.17 | 17.81 | 17.81 | 17.28 | 5515 |
| 1715898900 | 17.78 | 0.46 | 2.66 | 17.315 | 17.79 | 17.315 | 8613 |
| 1715812500 | 17.32 | 0.2 | 1.17 | 17.16 | 17.37 | 17.12 | 8438 |
| 1715726100 | 17.12 | 0.12 | 0.71 | 17.05 | 17.25 | 17 | 4844 |
| 1715639700 | 17 | -0.34 | -1.96 | 17.43 | 17.541 | 17 | 7342 |
| 1715380500 | 17.34 | 0.17 | 0.99 | 17.27 | 17.34 | 16.87 | 4858 |
| 1715294100 | 17.17 | 0.16 | 0.94 | 17.11 | 17.17 | 16.75 | 15334 |
| 1715207700 | 17.01 | 0.16 | 0.95 | 16.62 | 17.01 | 16.62 | 4939 |
| 1715121300 | 16.85 | 0.09 | 0.54 | 16.8 | 17 | 16.8 | 11446 |
| 1715034900 | 16.76 | -0.44 | -2.56 | 17 | 17 | 16.6839 | 9456 |
| 1714775700 | 17.2 | 0.51 | 3.06 | 16.8 | 17.2 | 16.579999 | 5833 |
| 1714689300 | 16.69 | -0.26 | -1.53 | 16.9 | 16.9 | 16.57 | 8692 |
| 1714602900 | 16.95 | 0.75 | 4.63 | 16.329999 | 16.95 | 16.2 | 9573 |
| 1714516500 | 16.2 | -0.01 | -0.06 | 16.26 | 16.32 | 16.03 | 8187 |
| 1714430100 | 16.21 | -0.39 | -2.35 | 16.53 | 16.53 | 16.21 | 4918 |
| 1714170900 | 16.6 | 0.33 | 2.00 | 16.32 | 16.6 | 15.61 | 4033 |
| 1714084500 | 16.274999 | -0.58 | -3.41 | 16.9 | 16.9 | 15.2939 | 14130 |
| 1713998100 | 16.85 | 0.53 | 3.25 | 16.059999 | 16.87 | 16 | 16312 |
| 1713911700 | 16.32 | 0.32 | 2.00 | 16.25 | 16.53 | 16.19 | 15354 |
| 1713825300 | 16 | -0.91 | -5.38 | 16.9 | 16.98 | 15.88 | 47962 |
| 1713566100 | 16.91 | 0.25 | 1.47 | 16.5 | 16.94 | 16.5 | 7407 |
| 1713479700 | 16.665 | 0.02 | 0.09 | 16.46 | 16.7 | 16.41 | 12683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
