ESSA Bancorp, Inc. - common stock (ESSA)

Historical Prices For ESSA Bancorp, Inc. - common stock (ESSA)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	18.50	18.98	18.14	18.98	11,235	18.98
4/01/2025	18.67	18.95	18.57	18.83	7,023	18.83
3/31/2025	18.75	19.06	18.71	18.85	17,816	18.85
3/28/2025	19.02	19.02	18.75	18.93	9,970	18.93
3/27/2025	19.17	19.38	19.10	19.31	10,685	19.31
3/26/2025	18.96	19.29	18.93	18.96	8,898	18.96
3/25/2025	19.25	19.27	19.04	19.04	11,444	19.04
3/24/2025	19.10	19.48	19.10	19.41	10,828	19.41
3/21/2025	19.01	19.05	18.75	18.88	29,047	18.88
3/20/2025	19.30	19.38	19.13	19.25	14,524	19.25
3/19/2025	19.09	19.54	19.09	19.49	30,609	19.49
3/18/2025	18.92	18.95	18.76	18.90	15,768	18.90
3/17/2025	19.14	19.14	18.91	18.96	9,057	18.96
3/14/2025	19.31	19.32	19.17	19.30	9,882	19.15
3/13/2025	19.06	19.31	18.96	18.96	8,153	18.81
3/12/2025	19.02	19.22	18.78	19.18	16,441	19.03
3/11/2025	19.26	19.26	18.95	19.04	19,806	18.89
3/10/2025	19.70	19.70	19.03	19.08	20,990	18.93
3/07/2025	19.80	19.97	19.57	19.84	19,869	19.69
3/06/2025	20.05	20.05	19.85	20.00	20,787	19.84
3/05/2025	20.54	20.54	20.23	20.28	12,914	20.12
3/04/2025	20.50	20.88	20.28	20.50	28,112	20.34
3/03/2025	21.05	21.19	20.82	20.89	10,985	20.73
2/28/2025	21.27	21.28	20.91	21.00	61,354	20.84
2/27/2025	20.75	21.00	20.65	20.99	9,018	20.83
2/26/2025	20.99	21.09	20.75	20.89	12,587	20.73
2/25/2025	21.00	21.27	20.92	21.11	51,553	20.95
2/24/2025	21.12	21.12	20.59	20.84	27,131	20.68
2/21/2025	21.62	21.67	21.00	21.00	11,980	20.84
2/20/2025	21.54	21.54	21.09	21.40	9,902	21.23
2/19/2025	21.79	21.82	21.53	21.64	18,421	21.47
2/18/2025	21.65	22.04	21.65	22.03	14,259	21.86
2/14/2025	22.17	22.17	21.75	21.77	8,055	21.60
2/13/2025	21.91	21.91	21.55	21.84	12,281	21.67
2/12/2025	21.89	21.96	21.70	21.81	15,536	21.64
2/11/2025	21.80	22.22	21.75	22.18	17,362	22.01
2/10/2025	21.70	21.86	21.62	21.79	14,561	21.62
2/07/2025	21.61	21.84	21.24	21.79	21,166	21.62
2/06/2025	21.43	21.80	21.36	21.80	19,367	21.63
2/05/2025	21.23	21.59	21.19	21.58	35,664	21.41
2/04/2025	20.98	21.23	20.83	21.19	21,815	21.03
2/03/2025	20.58	20.95	20.30	20.78	15,924	20.62
1/31/2025	20.72	21.17	20.69	20.91	33,549	20.75
1/30/2025	21.01	21.52	20.86	20.92	9,575	20.76
1/29/2025	21.00	21.62	21.00	21.30	18,041	21.13
1/28/2025	21.18	21.20	20.77	21.06	32,964	20.90
1/27/2025	20.84	21.32	20.84	21.15	36,469	20.99
1/24/2025	20.68	21.00	20.58	20.85	27,217	20.69
1/23/2025	20.49	20.70	20.13	20.70	52,384	20.54
1/22/2025	20.58	20.58	20.09	20.49	33,123	20.33
1/21/2025	20.05	20.66	19.92	20.59	57,524	20.43
1/17/2025	19.75	20.09	19.75	20.05	50,987	19.89
1/16/2025	19.59	19.85	19.35	19.67	105,914	19.52
1/15/2025	19.50	19.60	19.38	19.60	180,875	19.45
1/14/2025	18.94	19.50	18.94	19.50	77,696	19.35
1/13/2025	18.51	19.27	18.51	19.12	51,108	18.97
1/10/2025	20.00	20.00	18.75	18.97	50,096	18.82
1/08/2025	18.69	18.94	18.63	18.63	5,842	18.49
1/07/2025	19.26	19.26	18.73	18.84	16,094	18.69
1/06/2025	19.57	19.65	19.12	19.12	8,601	18.97
1/03/2025	19.13	19.60	19.07	19.60	8,333	19.45