Advertisement
U.S. markets open in 3 hours 18 minutes

ESSA Bancorp, Inc. (ESSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
17.36+0.17 (+0.99%)
At close: 04:00PM EST
17.36 0.00 (0.00%)
Pre-Market: 04:09AM EST
  • Dividend

    ESSA announced a cash dividend of 0.15 with an ex-date of Mar. 14, 2024

Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202417.4217.5417.2017.3617.366,300
Feb 28, 202417.1517.3317.1517.1917.196,700
Feb 27, 202417.5017.6817.2617.2617.2612,100
Feb 26, 202417.6917.8117.6917.7617.765,300
Feb 23, 202417.7517.9017.7017.9017.908,900
Feb 22, 202417.2417.6617.2417.6617.6615,300
Feb 21, 202417.0318.0517.0317.3717.3711,800
Feb 20, 202418.4418.4717.5117.5517.5513,300
Feb 16, 202418.5818.8118.5818.6518.6510,600
Feb 15, 202418.0018.7018.0018.6418.6413,500
Feb 14, 202417.2217.9217.1617.8917.8911,000
Feb 13, 202417.8118.1917.3317.3317.3327,200
Feb 12, 202417.8918.7717.8918.2418.2412,400
Feb 09, 202418.0818.2317.8117.9317.939,000
Feb 08, 202417.7917.9917.7017.8117.8118,800
Feb 07, 202418.5118.5117.4317.8317.8324,100
Feb 06, 202418.5918.8018.3418.6318.6319,300
Feb 05, 202418.5019.0018.0018.4018.4033,200
Feb 02, 202418.7919.0118.1618.6518.659,700
Feb 01, 202419.0919.3518.6819.3419.3414,000
Jan 31, 202419.8019.8019.0119.0119.0112,300
Jan 30, 202419.8519.9019.8519.9019.906,400
Jan 29, 202419.9620.1619.8519.8519.8532,100
Jan 26, 202420.4920.4920.1720.3520.357,700
Jan 25, 202420.1820.4219.9520.2720.2713,200
Jan 24, 202419.7120.1619.7119.8719.8712,900
Jan 23, 202419.8920.1719.8019.8519.8522,400
Jan 22, 202419.8819.8819.6519.7519.755,700
Jan 19, 202418.9719.4718.9719.4419.444,700
Jan 18, 202418.5919.3118.5918.8018.805,900
Jan 17, 202418.5418.9416.6918.6118.615,100
Jan 16, 202419.2019.2018.7518.7518.756,900
Jan 12, 202419.3619.3919.0819.3319.335,900
Jan 11, 202419.0319.2819.0319.2519.258,900
Jan 10, 202419.8819.8819.3519.3619.3627,200
Jan 09, 202419.6119.9419.6119.8819.8818,600
Jan 08, 202419.9919.9919.8019.8919.897,500
Jan 05, 202419.7520.2519.7519.9719.9744,000
Jan 04, 202419.7720.0019.7519.8019.8017,900
Jan 03, 202420.4620.5019.5119.6219.6220,500
Jan 02, 202419.6020.5019.6020.4720.4736,300
Dec 29, 202320.4020.5020.0220.0220.029,700
Dec 28, 202320.0120.5020.0020.2320.2319,300
Dec 27, 202319.8820.5519.8820.3020.3010,500
Dec 26, 202319.4320.4319.4319.9119.9118,000
Dec 22, 202320.8720.8719.2519.8419.8429,800
Dec 21, 202319.7220.5719.7219.9019.9017,300
Dec 20, 202319.4120.2219.4119.5719.5728,900
Dec 19, 202319.1519.5018.6919.4119.4132,800
Dec 18, 202319.4919.8519.0219.0219.0234,800
Dec 15, 202319.4419.8918.7919.5019.5088,600
Dec 14, 202318.9219.8918.8819.1019.1020,600
Dec 14, 20230.15 Dividend
Dec 13, 202318.3319.8418.1018.6318.4880,300
Dec 12, 202318.3018.5418.2018.2018.056,300
Dec 11, 202318.0018.2017.8217.9617.8212,500
Dec 08, 202317.5518.5017.4318.2918.1413,700
Dec 07, 202317.2117.5517.1017.5517.41106,000
Dec 06, 202317.0217.7716.9117.1116.977,400
Dec 05, 202317.5417.5417.2217.2817.146,900
Dec 04, 202316.5517.4716.5517.4717.336,900
Dec 01, 202316.3916.8516.3516.7016.5741,000
Nov 30, 202317.0917.1116.4616.6916.5611,600
Nov 29, 202316.9016.9016.7516.8416.7010,400
Nov 28, 202316.9816.9916.8216.8216.687,700
Nov 27, 202316.7417.2016.2716.9316.7911,500
Nov 24, 202316.5016.6516.4516.6516.523,500
Nov 22, 202316.4316.4416.4216.4216.293,300
Nov 21, 202316.5016.5016.4116.4116.288,500
Nov 20, 202316.3016.5016.1116.4916.368,800
Nov 17, 202316.6416.6516.4416.4816.3518,500
Nov 16, 202316.5716.6516.0016.5116.385,100
Nov 15, 202316.6116.6516.3316.4116.2812,600
Nov 14, 202316.0016.6515.8816.5516.4258,400
Nov 13, 202315.8716.0015.7515.8915.767,000
Nov 10, 202315.8315.9915.7515.8915.7613,100
Nov 09, 202315.5815.8215.3215.6915.5614,700
Nov 08, 202315.9315.9315.1815.6015.4712,700
Nov 07, 202316.2516.3715.9616.0215.8911,600
Nov 06, 202316.3716.5016.1616.2616.1310,100
Nov 03, 202316.6516.6516.2616.4816.3515,500
Nov 02, 202316.2716.6215.6316.4116.28232,100
Nov 01, 202316.6516.6516.0016.0315.9012,500
Oct 31, 202316.5017.0016.0016.6516.5223,600
Oct 30, 202315.3516.6415.3516.4316.3020,100
Oct 27, 202315.9016.0015.0615.1615.0422,500
Oct 26, 202314.7915.8214.4915.8215.6924,000
Oct 25, 202314.3814.8014.3014.5614.4411,600
Oct 24, 202314.5114.7714.3914.5314.419,700
Oct 23, 202314.5514.7614.5114.6114.4919,500
Oct 20, 202314.5614.7114.4214.5214.409,600
Oct 19, 202314.6814.7914.5014.5014.388,100
Oct 18, 202314.7814.9914.5014.5614.4413,900
Oct 17, 202315.0115.2915.0115.0614.9413,300
Oct 16, 202315.1315.3014.9614.9614.8414,100
Oct 13, 202315.6715.6715.0215.1515.0314,600
Oct 12, 202315.3515.6015.3515.5915.4610,300
Oct 11, 202315.2415.6115.2115.5615.435,200
Oct 10, 202315.3215.5115.0815.2315.1110,700
Oct 09, 202315.5315.8415.3015.3115.1917,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...