ESSA Bancorp Inc (ESSA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.0460251046 | 19.12 | 19.535 | 18.755 | 19801 | 19.13337397 | CS |
| 4 | -1.8 | -8.52272727273 | 21.12 | 21.28 | 18.755 | 21429 | 20.07644805 | CS |
| 12 | 0.06 | 0.311526479751 | 19.26 | 22.22 | 18.51 | 27141 | 20.2169004 | CS |
| 26 | 0.47 | 2.49336870027 | 18.85 | 22.22 | 18.12 | 18238 | 20.04281727 | CS |
| 52 | 1.21 | 6.68139149641 | 18.11 | 22.22 | 15.2939 | 14740 | 19.13252562 | CS |
| 156 | 1.4 | 7.8125 | 17.92 | 22.22 | 12.79 | 16294 | 17.80927883 | CS |
| 260 | 6.98 | 56.5640194489 | 12.34 | 22.22 | 9.7 | 17759 | 16.7300927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 18.88 | -0.37 | -1.92 | 19.15 | 19.15 | 18.755 | 16997 |
| 1742510100 | 19.25 | -0.24 | -1.23 | 19.3 | 19.49 | 19.1282 | 14524 |
| 1742423700 | 19.49 | 0.59 | 3.12 | 18.89 | 19.535 | 18.89 | 30609 |
| 1742337300 | 18.9 | -0.06 | -0.32 | 18.92 | 18.955 | 18.76 | 15745 |
| 1742250900 | 18.96 | -0.34 | -1.76 | 19.135 | 19.135 | 18.91 | 9041 |
| 1741991700 | 19.3 | 0.34 | 1.79 | 19.16 | 19.325 | 19.16 | 9882 |
| 1741905300 | 18.96 | -0.22 | -1.15 | 19.23 | 19.31 | 18.96 | 8153 |
| 1741818900 | 19.18 | 0.14 | 0.74 | 19.02 | 19.22 | 18.78 | 16342 |
| 1741732500 | 19.04 | -0.04 | -0.21 | 19.26 | 19.26 | 18.95 | 19775 |
| 1741646100 | 19.08 | -0.76 | -3.83 | 19.7 | 19.7 | 19.03 | 20968 |
| 1741390500 | 19.84 | -0.16 | -0.80 | 19.8 | 20.06 | 19.57 | 18954 |
| 1741304100 | 20 | -0.28 | -1.38 | 20.05 | 20.05 | 19.85 | 20670 |
| 1741217700 | 20.28 | -0.22 | -1.07 | 20.84 | 20.84 | 20.23 | 12855 |
| 1741131300 | 20.5 | -0.39 | -1.87 | 20.38 | 20.875 | 20.28 | 27899 |
| 1741044900 | 20.89 | -0.11 | -0.52 | 21.05 | 21.19 | 20.82 | 10960 |
| 1740785700 | 21 | 0.01 | 0.05 | 21.28 | 21.28 | 20.91 | 61327 |
| 1740699300 | 20.99 | 0.1 | 0.48 | 20.75 | 21 | 20.65 | 9018 |
| 1740612900 | 20.89 | -0.22 | -1.04 | 20.99 | 21.09 | 20.75 | 12554 |
| 1740526500 | 21.11 | 0.27 | 1.30 | 21.08 | 21.275 | 20.92 | 51329 |
| 1740440100 | 20.84 | -0.16 | -0.76 | 21.25 | 21.25 | 20.82 | 26803 |
| 1740180900 | 21 | -0.4 | -1.87 | 21.62 | 21.67 | 21 | 11980 |
| 1740094500 | 21.4 | -0.24 | -1.11 | 21.49 | 21.52 | 21.09 | 9123 |
| 1740008100 | 21.64 | -0.39 | -1.77 | 21.79 | 21.94 | 21.53 | 18421 |
| 1739921700 | 22.03 | 0.26 | 1.19 | 21.97 | 22.04 | 21.83 | 13542 |
| 1739576100 | 21.77 | -0.07 | -0.32 | 22.17 | 22.17 | 21.75 | 7994 |
| 1739489700 | 21.84 | 0.03 | 0.14 | 21.88 | 21.91 | 21.5479 | 12281 |
| 1739403300 | 21.81 | -0.37 | -1.67 | 21.96 | 21.96 | 21.7 | 15323 |
| 1739316900 | 22.18 | 0.39 | 1.79 | 21.8 | 22.22 | 21.7545 | 17362 |
| 1739230500 | 21.79 | 0 | 0.00 | 21.7 | 21.865 | 21.62 | 14561 |
| 1738971300 | 21.79 | -0.01 | -0.05 | 21.61 | 21.84 | 21.245 | 20248 |
| 1738884900 | 21.8 | 0.22 | 1.02 | 21.43 | 21.8 | 21.36 | 19367 |
| 1738798500 | 21.58 | 0.39 | 1.84 | 21.23 | 21.585 | 21.19 | 35664 |
| 1738712100 | 21.19 | 0.41 | 1.97 | 20.81 | 21.23 | 20.81 | 21813 |
| 1738625700 | 20.78 | -0.13 | -0.62 | 20.58 | 20.93 | 20.3 | 14134 |
| 1738366500 | 20.91 | -0.01 | -0.05 | 20.72 | 21.1662 | 20.69 | 33549 |
| 1738280100 | 20.92 | -0.38 | -1.78 | 21.01 | 21.52 | 20.86 | 9575 |
| 1738193700 | 21.3 | 0.24 | 1.14 | 21 | 21.62 | 21 | 18041 |
| 1738107300 | 21.06 | -0.09 | -0.43 | 21.18 | 21.285 | 20.77 | 32964 |
| 1738020900 | 21.15 | 0.3 | 1.44 | 20.84 | 21.32 | 20.84 | 36459 |
| 1737761700 | 20.85 | 0.36 | 1.76 | 20.68 | 21 | 20.58 | 27217 |
| 1737675300 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1737588900 | 20.49 | -0.1 | -0.49 | 20.58 | 20.6 | 20.09 | 33064 |
| 1737502500 | 20.59 | 0.54 | 2.69 | 20.05 | 20.665 | 20.05 | 49765 |
| 1737156900 | 20.05 | 0.38 | 1.93 | 19.75 | 20.09 | 19.75 | 50987 |
| 1737070500 | 19.67 | 0.07 | 0.36 | 19.59 | 19.85 | 19.35 | 105914 |
| 1736984100 | 19.6 | 0.1 | 0.51 | 19.5 | 19.6 | 19.38 | 180775 |
| 1736897700 | 19.5 | 0.38 | 1.99 | 18.94 | 19.5 | 18.94 | 77696 |
| 1736811300 | 19.12 | 0.15 | 0.79 | 18.51 | 19.27 | 18.51 | 51108 |
| 1736552100 | 18.97 | 0.34 | 1.83 | 19.79 | 19.79 | 18.7501 | 47791 |
| 1736379300 | 18.63 | -0.21 | -1.11 | 18.75 | 18.9375 | 18.63 | 5796 |
| 1736292900 | 18.84 | -0.28 | -1.46 | 19.37 | 19.37 | 18.73 | 15627 |
| 1736206500 | 19.12 | -0.48 | -2.45 | 19.57 | 19.7 | 19.12 | 8560 |
| 1735947300 | 19.6 | 0.46 | 2.40 | 19.31 | 19.6 | 19.0701 | 7916 |
| 1735860900 | 19.14 | -0.36 | -1.85 | 19.42 | 19.75 | 19.14 | 7341 |
| 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 | 12682 |
| 1735342500 | 19.23 | -0.2 | -1.03 | 19.13 | 19.3 | 19.12 | 12678 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
