FinData: Historical Data for NASDAQ, ESSA

Friday, 26 April 2024

ESSA Bancorp Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	18.78	18.78	18.64	18.74	2,200
13/10/22	18.62	19.03	18.57	18.94	10,600
12/10/22	18.58	19.14	18.56	18.78	17,500
11/10/22	18.84	19.10	18.54	18.76	5,800
10/10/22	18.48	18.68	18.48	18.56	6,100
07/10/22	18.69	18.90	18.38	18.38	4,300
06/10/22	19.16	19.58	18.46	18.80	39,100
05/10/22	19.42	19.42	19.13	19.27	6,600
04/10/22	19.44	19.70	19.44	19.46	4,000
03/10/22	19.40	19.40	19.28	19.31	23,500
30/09/22	19.50	19.50	19.28	19.39	21,900
29/09/22	19.77	19.86	19.40	19.50	12,200
28/09/22	19.65	20.18	19.65	19.85	16,400
26/09/22	20.37	20.37	19.84	20.00	16,900
23/09/22	20.65	20.65	20.26	20.50	6,800
22/09/22	20.65	20.84	20.27	20.70	106,300
21/09/22	20.30	20.67	20.30	20.67	29,300
20/09/22	20.55	20.55	20.26	20.35	17,400
19/09/22	20.66	20.68	20.55	20.68	4,000
16/09/22	20.95	21.00	20.61	20.61	23,000
15/09/22	20.95	21.10	20.90	21.10	6,100
14/09/22	20.80	21.15	20.78	21.00	28,000
13/09/22	20.38	21.61	20.22	20.79	44,100
12/09/22	20.31	20.90	20.31	20.47	24,900
09/09/22	20.22	20.30	19.93	20.09	26,800
08/09/22	20.00	20.10	19.80	20.10	11,000
07/09/22	19.78	20.36	19.75	20.00	11,300
06/09/22	20.01	20.15	19.76	19.85	24,500
02/09/22	20.00	20.42	19.76	20.15	32,400
01/09/22	20.99	20.99	19.78	20.15	21,800
31/08/22	19.34	20.30	19.34	20.20	15,600
30/08/22	19.26	19.88	19.26	19.88	45,400
29/08/22	19.47	19.52	19.19	19.37	21,200
26/08/22	19.13	19.35	19.10	19.35	37,000
25/08/22	19.32	19.32	19.10	19.10	5,700
24/08/22	19.28	19.28	19.10	19.10	3,900
23/08/22	19.16	19.23	19.10	19.23	5,600
22/08/22	19.30	19.48	19.24	19.38	4,100
19/08/22	18.84	19.45	18.84	19.13	4,400
18/08/22	19.36	19.44	19.10	19.44	9,400
17/08/22	18.59	19.19	18.59	19.06	6,300
16/08/22	19.00	19.25	18.80	19.01	7,400
15/08/22	18.75	19.02	18.71	19.00	19,100

Global Indices

No news available...

Currencies