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 | 0.34 | 1.7745302714 | 19.16 | 19.7 | 19.08 | 10991 | 19.34645923 | CS |
| 4 | -0.71 | -3.51311232063 | 20.21 | 20.86 | 19.01 | 12879 | 19.7656921 | CS |
| 12 | 1.17 | 6.3829787234 | 18.33 | 21.5 | 18.33 | 11883 | 19.78600787 | CS |
| 26 | 2.01 | 11.4922813036 | 17.49 | 21.5 | 16.17 | 11633 | 19.05464537 | CS |
| 52 | -0.43 | -2.15755143001 | 19.93 | 21.5 | 15.2939 | 12245 | 18.41853754 | CS |
| 156 | 2.16 | 12.4567474048 | 17.34 | 21.795 | 12.79 | 14934 | 17.50577184 | CS |
| 260 | 2.56 | 15.1121605667 | 16.94 | 21.795 | 9.7 | 17404 | 16.42306499 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 19.5 | 0.22 | 1.14 | 19.31 | 19.7 | 19.31 | 10929 |
| 1735601700 | 19.28 | 0.05 | 0.26 | 19.26 | 19.66 | 19.26 | 12694 |
| 1735342500 | 19.23 | -0.2 | -1.03 | 19.17 | 19.35 | 19.12 | 13135 |
| 1735256100 | 19.43 | 0.17 | 0.88 | 19.16 | 19.43 | 19.08 | 7676 |
| 1735077840 | 19.26 | -0.08 | -0.41 | 19.32 | 19.32 | 19.08 | 2059 |
| 1734996900 | 19.34 | -0.16 | -0.82 | 19.29 | 19.34 | 19.17 | 9662 |
| 1734737700 | 19.5 | 0.29 | 1.51 | 18.98 | 19.97 | 18.98 | 55567 |
| 1734651300 | 19.21 | -0.43 | -2.19 | 19.64 | 19.8 | 19.21 | 12658 |
| 1734564900 | 19.64 | -0.46 | -2.29 | 20.18 | 20.34 | 19.64 | 25102 |
| 1734478500 | 20.1 | 0.12 | 0.60 | 19.77 | 20.27 | 19.582 | 11586 |
| 1734392100 | 19.98 | -0.14 | -0.70 | 19.96 | 20.26 | 19.76 | 6934 |
| 1734132900 | 20.12 | -0.37 | -1.81 | 20.41 | 20.5 | 19.99 | 11196 |
| 1734046500 | 20.49 | 0.26 | 1.29 | 20.3 | 20.49 | 20.23 | 11347 |
| 1733960100 | 20.23 | -0.03 | -0.15 | 20.54 | 20.54 | 20.23 | 15290 |
| 1733873700 | 20.26 | 0.08 | 0.40 | 20.38 | 20.5 | 20.15 | 14147 |
| 1733787300 | 20.18 | -0.21 | -1.03 | 20.68 | 20.76 | 20.18 | 5995 |
| 1733528100 | 20.39 | -0.22 | -1.07 | 20.91 | 20.91 | 20.2 | 7609 |
| 1733441700 | 20.61 | 0.21 | 1.03 | 20.5 | 20.86 | 20.21 | 9303 |
| 1733355300 | 20.4 | 0.07 | 0.34 | 20.5 | 20.65 | 20.12 | 10357 |
| 1733268900 | 20.33 | -0.65 | -3.10 | 21.05 | 21.1891 | 20.33 | 7175 |
| 1733182500 | 20.98 | 0.31 | 1.50 | 20.63 | 21.01 | 20.43 | 8664 |
| 1732917840 | 20.67 | 0.19 | 0.93 | 20.62 | 20.67 | 20.42 | 4595 |
| 1732750500 | 20.48 | 0.29 | 1.44 | 20.34 | 20.78 | 20.34 | 3506 |
| 1732664100 | 20.19 | -0.32 | -1.56 | 20.59 | 20.69 | 20.06 | 14832 |
| 1732577700 | 20.51 | 0.21 | 1.03 | 20.5 | 21.03 | 20.15 | 24288 |
| 1732318500 | 20.3 | 0.15 | 0.74 | 20.15 | 20.35 | 19.9 | 7919 |
| 1732232100 | 20.15 | 0.06 | 0.30 | 20.18 | 20.35 | 19.94 | 15126 |
| 1732145700 | 20.09 | 0.13 | 0.65 | 19.87 | 20.1 | 19.71 | 7734 |
| 1732059300 | 19.96 | 0.38 | 1.94 | 19.35 | 19.98 | 19.35 | 6409 |
| 1731972900 | 19.58 | -0.62 | -3.07 | 20.22 | 20.22 | 19.58 | 8973 |
| 1731713700 | 20.2 | 0.02 | 0.10 | 20.33 | 20.33 | 20.04 | 6686 |
| 1731627300 | 20.18 | 0.29 | 1.46 | 20.1 | 20.3 | 19.61 | 8751 |
| 1731540900 | 19.89 | -0.12 | -0.60 | 20.31 | 20.35 | 19.86 | 9265 |
| 1731454500 | 20.01 | 0.11 | 0.55 | 19.89 | 20.35 | 19.71 | 15014 |
| 1731368100 | 19.9 | 0.03 | 0.15 | 19.9 | 19.97 | 19.69 | 17759 |
| 1731108900 | 19.87 | 0.31 | 1.58 | 19.73 | 19.95 | 19.615 | 11374 |
| 1731022500 | 19.56 | -1.19 | -5.73 | 20.91 | 20.91 | 19.32 | 18222 |
| 1730936100 | 20.75 | 1.32 | 6.79 | 19.8 | 21.5 | 19.8 | 41391 |
| 1730849700 | 19.43 | 0.63 | 3.35 | 18.75 | 19.43 | 18.75 | 10902 |
| 1730763300 | 18.8 | -0.2 | -1.05 | 19.15 | 19.49 | 18.66 | 45295 |
| 1730500500 | 19 | 0.18 | 0.96 | 19.03 | 19.84 | 18.65 | 4480 |
| 1730414100 | 18.82 | -0.45 | -2.34 | 19.27 | 19.27 | 18.81 | 3767 |
| 1730327700 | 19.27 | -0.02 | -0.10 | 19.1 | 19.48 | 19.1 | 5241 |
| 1730241300 | 19.29 | 0.27 | 1.42 | 18.94 | 19.35 | 18.94 | 5739 |
| 1730154900 | 19.02 | 0.45 | 2.42 | 18.85 | 19.3 | 18.85 | 7398 |
| 1729895700 | 18.57 | -0.75 | -3.88 | 19.59 | 19.59 | 18.56 | 12155 |
| 1729809300 | 19.32 | -0.77 | -3.83 | 20 | 20 | 19.3009 | 9032 |
| 1729722900 | 20.09 | 0.29 | 1.46 | 19.61 | 20.09 | 19.2 | 8212 |
| 1729636500 | 19.8 | 1.03 | 5.49 | 18.82 | 19.915 | 18.8 | 7363 |
| 1729550100 | 18.77 | -1.3 | -6.48 | 20.28 | 20.28 | 18.71 | 9962 |
| 1729290900 | 20.07 | -0.13 | -0.64 | 20.03 | 20.52 | 20.03 | 8488 |
| 1729204500 | 20.2 | 0.25 | 1.25 | 20 | 20.24 | 19.8 | 14054 |
| 1729118100 | 19.95 | 0.71 | 3.69 | 19.5 | 20 | 19.29 | 17007 |
| 1729031700 | 19.24 | 0.49 | 2.61 | 18.95 | 19.4 | 18.8901 | 19230 |
| 1728945300 | 18.75 | -0.14 | -0.74 | 18.82 | 18.89 | 18.73 | 3050 |
| 1728686100 | 18.89 | 0.45 | 2.44 | 18.56 | 18.89 | 18.35 | 5366 |
| 1728599700 | 18.44 | -0.06 | -0.32 | 18.31 | 18.51 | 18.31 | 4107 |
| 1728513300 | 18.5 | 0.13 | 0.71 | 18.47 | 18.58 | 18.33 | 6834 |
| 1728426900 | 18.37 | -0.07 | -0.38 | 18.57 | 18.57 | 18.31 | 3741 |
| 1728340500 | 18.44 | 0.02 | 0.11 | 18.31 | 18.59 | 18.3 | 4296 |
| 1728081300 | 18.42 | 0.27 | 1.49 | 18.47 | 18.55 | 18.25 | 2739 |
| 1727994900 | 18.15 | -0.1 | -0.55 | 18.14 | 18.57 | 18.12 | 3693 |
| 1727908500 | 18.25 | -0.32 | -1.72 | 18.47 | 18.48 | 18.25 | 5976 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
