ESSA BANCORP Historical Stock Price

Below is the stock price history for Essa Bancorp ESSA. Data is recorded each day for the historical open, high, low, close and volume. The Essa Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Essa Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 15.81 15.81 15.70 15.70 98
2018-07-17 15.71 15.78 15.70 15.70 242
2018-07-16 15.65 15.82 15.52 15.82 151
2018-07-13 15.60 15.67 15.59 15.67 369
2018-07-12 15.50 15.53 15.50 15.53 22
2018-07-11 15.67 15.67 15.67 15.67 100
2018-07-09 15.50 15.70 15.50 15.70 1,003
2018-07-06 15.53 15.89 15.53 15.89 100
2018-07-05 15.73 15.73 15.73 15.73 5
2018-07-02 15.77 15.77 15.77 15.77 4
2018-06-29 15.72 15.86 15.72 15.81 260
2018-06-28 15.60 15.60 15.60 15.60 109
2018-06-27 15.43 15.57 15.43 15.57 536
2018-06-26 15.22 15.67 15.22 15.67 301
2018-06-25 15.53 15.60 15.35 15.39 384
2018-06-22 15.56 15.93 15.36 15.42 335
2018-06-21 15.63 15.85 15.63 15.85 401
2018-06-20 15.59 15.59 15.59 15.59 340
2018-06-18 15.93 15.93 15.84 15.84 157
2018-06-15 15.70 15.99 15.70 15.95 190
2018-06-14 15.85 15.85 15.85 15.85 290
2018-06-13 15.86 15.96 15.83 15.94 333
2018-06-12 15.18 15.50 15.18 15.50 63
2018-06-11 16.17 16.17 15.83 15.83 264
2018-06-08 15.95 15.95 15.95 15.95 100
2018-06-07 16.11 16.11 16.11 16.11 200
2018-06-06 15.85 16.05 15.74 16.01 543
2018-06-05 15.34 15.88 15.34 15.79 206
2018-06-04 15.83 15.87 15.83 15.87 424
2018-06-01 15.925 15.925 15.925 15.925 600

» More Essa Bancorp Stock Price History

To see other companies like Essa Bancorp (ESSA), view our stock market today for news, and other data.