Skip to main content
ESSA Bancorp, Inc. (ESSA)
Jul 24, 2025 - ESSA was delisted (reason: merged into CCNE)
20.61
+0.51 (2.54%)
Inactive · Last trade price on Jul 23, 2025

ESSA Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202520.4421.0720.2020.6120.612.54%346,852
Jul 22, 202520.4520.5620.0720.1020.10-0.45%58,901
Jul 21, 202520.1420.5419.5820.1920.190.30%141,049
Jul 18, 202520.5820.7320.1020.1320.13-1.95%45,640
Jul 17, 202519.9520.7219.9520.5320.531.38%166,967
Jul 16, 202520.3320.4020.0320.2520.25-0.34%86,360
Jul 15, 202520.6720.7520.2720.3220.32-1.69%39,226
Jul 14, 202520.0620.7720.0620.6720.672.43%121,012
Jul 11, 202520.4620.4620.1620.1820.18-2.04%22,342
Jul 10, 202520.3920.8220.3920.6020.600.34%119,402
Jul 9, 202520.5020.8020.5020.5320.530.15%120,391
Jul 8, 202520.6420.8120.3820.5020.500.24%113,882
Jul 7, 202520.4920.8920.4020.4520.45-1.40%33,543
Jul 3, 202520.5720.8520.3620.7420.741.82%65,197
Jul 2, 202520.2120.5120.1720.3720.371.19%162,823
Jul 1, 202519.3020.4319.3020.1320.133.76%99,245
Jun 30, 202519.4519.6119.2819.4019.400.78%56,267
Jun 27, 202519.3619.6719.1519.2519.25-0.88%158,610
Jun 26, 202519.1219.4319.1219.4219.422.75%8,445
Jun 25, 202519.0219.1018.9018.9018.90-1.15%14,714
Jun 24, 202518.8219.3818.8219.1219.120.95%11,716
Jun 23, 202518.4218.9718.3818.9418.942.54%29,830
Jun 20, 202518.5318.6018.0018.4718.470.49%34,183
Jun 18, 202518.0018.4618.0018.3818.381.43%23,591
Jun 17, 202518.1818.2518.1218.1218.12-1.20%14,510
Jun 16, 202518.5418.5418.2418.3418.34-0.49%11,320
Jun 13, 202518.4618.7118.3718.4318.28-1.97%12,713
Jun 12, 202518.8018.8418.6518.8018.65-0.11%8,176
Jun 11, 202518.9019.0218.6218.8218.67-0.42%21,210
Jun 10, 202518.6319.0818.6318.9018.751.34%9,406
Jun 9, 202518.7418.7918.4618.6518.50-12,685
Jun 6, 202518.3818.6518.2818.6518.502.81%15,588
Jun 5, 202518.4018.4018.0518.1417.990.17%31,168
Jun 4, 202518.3918.5018.0818.1117.96-1.63%19,038
Jun 3, 202518.2718.5118.0918.4118.261.38%18,775
Jun 2, 202518.0318.4718.0318.1618.01-1.25%17,142
May 30, 202518.5018.5318.2618.3918.240.33%28,667
May 29, 202518.5718.5718.3118.3318.18-1.24%22,175
May 28, 202518.6818.9518.5318.5618.41-0.38%28,058
May 27, 202518.6818.7518.5118.6318.481.97%13,898
May 23, 202518.0718.4218.0718.2718.12-1.24%13,658
May 22, 202518.4318.7618.4018.5018.35-0.38%15,269
May 21, 202519.0219.1418.5518.5718.42-3.43%35,312
May 20, 202519.2519.3619.0219.2319.07-13,431
May 19, 202519.1219.2619.0719.2319.070.31%16,689
May 16, 202519.2519.3519.1719.1719.01-0.42%18,336
May 15, 202519.3819.6019.2219.2519.090.21%108,622
May 14, 202519.4419.5019.2119.2119.05-1.49%24,576
May 13, 202519.8019.8319.5019.5019.34-0.31%96,515
May 12, 202519.5019.7119.4819.5619.403.71%56,975
May 9, 202518.9419.0018.8618.8618.71-0.74%6,505
May 8, 202519.0019.3718.9419.0018.851.01%37,828
May 7, 202518.9718.9718.7118.8118.66-0.21%17,783
May 6, 202518.7818.9918.7818.8518.70-0.53%6,674
May 5, 202518.8619.1718.8618.9518.80-0.11%17,065
May 2, 202518.5919.0418.5918.9718.822.71%5,936
May 1, 202518.5218.6018.4218.4718.32-0.16%11,784
Apr 30, 202518.1618.5818.0818.5018.35-0.54%17,060
Apr 29, 202518.3118.6318.3118.6018.451.14%21,171
Apr 28, 202518.2818.4318.1518.3918.240.27%7,900
Apr 25, 202518.3018.3918.2018.3418.19-1.29%6,794
Apr 24, 202518.2318.5818.2218.5818.431.47%13,094
Apr 23, 202518.5518.7618.1918.3118.160.60%16,325
Apr 22, 202518.0318.2617.7018.2018.053.94%10,080
Apr 21, 202517.4017.5917.3917.5117.37-1.30%11,447
Apr 17, 202517.6017.8117.6017.7417.600.62%11,250
Apr 16, 202517.1017.7416.9817.6317.491.21%15,863
Apr 15, 202517.5817.8117.3817.4217.280.75%8,187
Apr 14, 202517.2417.4716.9117.2917.150.52%12,206
Apr 11, 202517.2317.3117.1217.2017.06-0.86%8,631
Apr 10, 202517.5117.6317.0617.3517.21-4.51%19,166
Apr 9, 202517.2418.8916.9218.1718.024.97%27,266
Apr 8, 202518.3418.3417.0617.3117.171.11%20,011
Apr 7, 202516.2717.6015.8217.1216.98-0.58%24,634
Apr 4, 202516.8917.2916.3917.2217.08-1.15%16,108
Apr 3, 202518.3318.6917.3717.4217.28-8.22%15,014
Apr 2, 202518.5018.9818.1418.9818.830.80%11,235
Apr 1, 202518.6718.9518.5718.8318.68-0.11%7,023
Mar 31, 202518.7519.0618.7218.8518.70-0.42%17,816
Mar 28, 202519.0219.0218.7518.9318.78-1.97%9,970
Mar 27, 202519.1719.3819.1019.3119.151.85%10,685
Mar 26, 202518.9619.2918.9318.9618.81-0.42%8,898
Mar 25, 202519.2519.2719.0419.0418.89-1.91%11,444
Mar 24, 202519.1019.4819.1019.4119.252.81%10,828
Mar 21, 202519.0119.0518.7618.8818.73-1.92%29,047
Mar 20, 202519.3019.3819.1319.2519.09-1.23%14,524
Mar 19, 202519.0919.5419.0919.4919.333.12%30,609
Mar 18, 202518.9218.9618.7618.9018.75-0.32%15,768
Mar 17, 202519.1419.1418.9118.9618.81-1.76%9,057
Mar 14, 202519.3119.3319.1719.3018.991.79%9,882
Mar 13, 202519.0619.3118.9618.9618.66-1.15%8,153
Mar 12, 202519.0219.2218.7819.1818.880.74%16,441
Mar 11, 202519.2619.2618.9519.0418.74-0.21%19,806
Mar 10, 202519.7019.7019.0319.0818.78-3.83%20,990
Mar 7, 202519.8019.9719.5719.8419.53-0.80%19,869
Mar 6, 202520.0520.0519.8520.0019.68-1.38%20,787
Mar 5, 202520.5420.5420.2320.2819.96-1.07%12,914
Mar 4, 202520.5020.8820.2820.5020.18-1.87%28,112
Mar 3, 202521.0521.1920.8220.8920.56-0.52%10,985
Feb 28, 202521.2721.2820.9121.0020.670.05%61,354