ESSA - ESSA Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 16.23 16.34 16.03 16.15 16.15 16,400
Sep 13, 2019 0.1 Dividend
Sep 12, 2019 15.85 16.37 15.84 16.24 16.14 20,700
Sep 11, 2019 15.86 16.00 15.75 16.00 15.90 17,200
Sep 10, 2019 15.48 15.95 15.48 15.75 15.65 9,200
Sep 09, 2019 15.30 15.60 15.30 15.60 15.50 9,300
Sep 06, 2019 15.25 15.46 15.15 15.15 15.06 6,100
Sep 05, 2019 15.46 15.48 15.17 15.36 15.27 8,900
Sep 04, 2019 15.08 15.35 14.96 15.22 15.13 6,200
Sep 03, 2019 15.30 15.48 15.02 15.06 14.97 13,100
Aug 30, 2019 15.30 15.47 15.05 15.30 15.21 12,900
Aug 29, 2019 15.15 15.35 15.15 15.29 15.20 8,800
Aug 28, 2019 14.98 15.16 14.91 15.16 15.07 8,700
Aug 27, 2019 15.05 15.07 14.90 14.96 14.87 17,500
Aug 26, 2019 15.00 15.20 14.90 15.00 14.91 9,300
Aug 23, 2019 15.00 15.15 14.90 14.90 14.81 16,600
Aug 22, 2019 15.24 15.24 14.95 15.00 14.91 10,500
Aug 21, 2019 15.02 15.21 14.90 14.96 14.87 5,100
Aug 20, 2019 15.00 15.08 14.90 14.97 14.88 7,800
Aug 19, 2019 14.80 14.99 14.80 14.98 14.89 44,300
Aug 16, 2019 14.66 14.80 14.66 14.80 14.71 8,700
Aug 15, 2019 14.78 14.85 14.56 14.56 14.47 5,800
Aug 14, 2019 14.83 14.96 14.72 14.72 14.63 11,100
Aug 13, 2019 14.89 14.96 14.81 14.90 14.81 10,000
Aug 12, 2019 14.70 14.93 14.70 14.82 14.73 7,800
Aug 09, 2019 14.78 14.87 14.74 14.74 14.65 9,100
Aug 08, 2019 14.76 14.83 14.60 14.67 14.58 32,400
Aug 07, 2019 14.82 14.82 14.62 14.64 14.55 5,000
Aug 06, 2019 14.91 14.98 14.50 14.62 14.53 11,600
Aug 05, 2019 14.90 14.94 14.60 14.61 14.52 8,100
Aug 02, 2019 15.03 15.04 14.15 14.61 14.52 28,500
Aug 01, 2019 15.55 15.55 15.02 15.02 14.93 12,200
Jul 31, 2019 15.38 15.86 15.35 15.35 15.26 16,400
Jul 30, 2019 15.36 15.64 15.35 15.35 15.26 7,500
Jul 29, 2019 15.60 15.76 15.37 15.52 15.42 7,100
Jul 26, 2019 15.70 15.70 15.20 15.31 15.22 10,800
Jul 25, 2019 15.19 15.32 14.98 14.98 14.89 5,500
Jul 24, 2019 15.18 15.32 15.14 15.19 15.10 3,200
Jul 23, 2019 15.07 15.24 15.07 15.10 15.01 4,800
Jul 22, 2019 15.08 15.27 15.08 15.24 15.15 1,700
Jul 19, 2019 15.18 15.30 15.11 15.24 15.15 5,600
Jul 18, 2019 15.23 15.30 15.09 15.29 15.20 6,000
Jul 17, 2019 15.27 15.30 15.00 15.10 15.01 9,800
Jul 16, 2019 14.99 15.32 14.99 15.31 15.22 11,100
Jul 15, 2019 15.00 15.05 14.96 14.96 14.87 17,100
Jul 12, 2019 15.00 15.05 14.87 14.87 14.78 11,200
Jul 11, 2019 15.00 15.05 14.97 15.00 14.91 15,800
Jul 10, 2019 15.01 15.16 14.90 14.95 14.86 17,500
Jul 09, 2019 14.95 15.15 14.93 15.11 15.02 3,500
Jul 08, 2019 15.24 15.24 14.92 15.04 14.95 5,900
Jul 05, 2019 15.00 15.25 15.00 15.25 15.16 5,900
Jul 03, 2019 15.09 15.31 15.09 15.10 15.01 7,600
Jul 02, 2019 15.00 15.30 14.97 15.15 15.06 8,300
Jul 01, 2019 15.25 15.25 15.12 15.17 15.08 6,200
Jun 28, 2019 15.25 15.32 15.08 15.25 15.16 56,300
Jun 27, 2019 15.00 15.27 15.00 15.25 15.16 12,100
Jun 26, 2019 14.92 15.24 14.92 15.08 14.99 3,600
Jun 25, 2019 15.25 15.25 14.90 15.01 14.92 9,500
Jun 24, 2019 15.39 15.50 15.22 15.34 15.25 7,700
Jun 21, 2019 15.50 15.59 15.36 15.50 15.40 17,400
Jun 20, 2019 15.72 15.72 15.50 15.60 15.50 1,800
Jun 19, 2019 15.35 15.69 15.35 15.65 15.55 4,900
Jun 18, 2019 15.59 15.74 15.36 15.60 15.50 3,400
Jun 17, 2019 15.61 15.67 15.35 15.56 15.46 11,300
Jun 14, 2019 15.60 15.66 15.60 15.60 15.50 4,600
Jun 13, 2019 15.73 15.80 15.63 15.64 15.54 2,900
Jun 13, 2019 0.1 Dividend
Jun 12, 2019 15.63 15.63 15.63 15.63 15.43 500
Jun 11, 2019 15.58 15.77 15.58 15.71 15.51 10,100
Jun 10, 2019 15.52 15.65 15.52 15.65 15.45 4,600
Jun 07, 2019 15.33 15.51 15.33 15.51 15.32 17,400
Jun 06, 2019 15.46 15.46 15.27 15.41 15.22 6,100
Jun 05, 2019 15.25 15.56 15.20 15.25 15.06 7,000
Jun 04, 2019 15.63 15.63 15.16 15.31 15.12 19,500
Jun 03, 2019 15.19 15.59 14.99 15.59 15.39 33,000
May 31, 2019 15.60 15.60 15.15 15.15 14.96 9,000
May 30, 2019 15.50 15.64 15.31 15.49 15.30 10,400
May 29, 2019 15.53 15.58 15.35 15.35 15.16 4,100
May 28, 2019 15.58 15.58 15.37 15.50 15.31 11,000
May 24, 2019 15.19 15.40 15.15 15.40 15.21 14,000
May 23, 2019 15.18 15.35 15.10 15.18 14.99 5,900
May 22, 2019 15.18 15.24 15.18 15.18 14.99 4,500
May 21, 2019 15.19 15.21 15.18 15.20 15.01 5,200
May 20, 2019 15.18 15.48 15.18 15.19 15.00 2,100
May 17, 2019 15.24 15.30 15.15 15.19 15.00 4,700
May 16, 2019 15.24 15.40 15.20 15.30 15.11 6,800
May 15, 2019 15.13 15.30 15.10 15.17 14.98 6,600
May 14, 2019 15.05 15.32 15.04 15.32 15.13 6,900
May 13, 2019 14.99 15.25 14.99 15.00 14.81 11,400
May 10, 2019 15.26 15.27 15.25 15.27 15.08 6,500
May 09, 2019 15.26 15.29 14.94 15.25 15.06 10,400
May 08, 2019 15.29 15.32 15.25 15.25 15.06 5,200
May 07, 2019 15.19 15.29 15.19 15.29 15.10 5,700
May 06, 2019 15.26 15.50 15.26 15.30 15.11 10,100
May 03, 2019 15.36 15.72 15.30 15.72 15.52 9,500
May 02, 2019 15.28 15.31 15.28 15.30 15.11 2,100
May 01, 2019 15.35 15.37 15.29 15.29 15.10 5,000
Apr 30, 2019 15.38 15.50 15.30 15.31 15.12 15,900
Apr 29, 2019 15.30 15.49 15.30 15.49 15.30 8,800
Apr 26, 2019 15.24 15.40 15.24 15.40 15.21 2,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...