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
2018-10-22 16.21 16.21 16.21 16.21 100
2018-10-19 16.19 16.25 16.19 16.25 105
2018-10-15 16.23 16.30 16.23 16.23 100
2018-10-12 16.25 16.28 16.21 16.27 1,104
2018-10-11 16.37 16.37 16.25 16.25 504
2018-10-10 16.27 16.28 16.22 16.22 740
2018-10-09 16.25 16.25 16.25 16.25 100
2018-10-08 16.25 16.29 16.25 16.29 3,201
2018-10-04 16.26 16.29 16.26 16.28 400
2018-10-02 16.25 16.26 16.25 16.26 300
2018-10-01 16.25 16.25 16.25 16.25 24
2018-09-28 16.04 16.25 16.04 16.25 154
2018-09-27 16.18 16.26 16.16 16.215 821
2018-09-26 16.20 16.43 16.20 16.43 215
2018-09-25 16.26 16.26 16.26 16.26 97
2018-09-24 16.41 16.41 16.32 16.41 100
2018-09-21 16.10 16.10 16.10 16.10 10
2018-09-19 15.91 16.07 15.91 15.97 231
2018-09-18 15.81 15.81 15.81 15.81 100
2018-09-14 16.07 16.07 16.07 16.07 100
2018-09-13 15.70 15.70 15.70 15.70 594
2018-09-12 15.78 15.87 15.78 15.87 200
2018-09-06 15.74 15.74 15.74 15.74 100
2018-09-04 15.87 15.87 15.87 15.87 139
2018-08-24 16.13 16.13 16.03 16.03 140
2018-08-23 16.43 16.43 16.12 16.12 622
2018-08-20 16.05 16.05 16.05 16.05 63
2018-08-17 15.72 15.88 15.72 15.88 71
2018-08-14 15.81 15.90 15.81 15.90 150
2018-08-09 15.97 16.00 15.97 16.00 1,120

» More Essa Bancorp Stock Price History

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