Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	16.69	16.69	16.69	16.69	3,046	+0.01(+0.06%)
Jun 12, 2024	16.48	16.68	16.48	16.68	6,575	+0.45(+2.75%)
Jun 11, 2024	16.11	16.23	16.04	16.23	13,598	+0.08(+0.49%)
Jun 10, 2024	16.35	16.43	16.15	16.15	13,435	-0.34(-2.04%)
Jun 07, 2024	16.60	16.60	16.49	16.49	3,461	-0.27(-1.60%)
Jun 06, 2024	16.76	16.76	16.67	16.76	3,346	-0.06(-0.35%)
Jun 05, 2024	16.68	16.82	16.65	16.82	10,251	-0.05(-0.29%)
Jun 04, 2024	16.65	16.89	16.65	16.87	5,642	+0.10(+0.59%)
Jun 03, 2024	16.88	16.88	16.65	16.77	12,291	-0.30(-1.74%)
May 31, 2024	17.19	17.19	17.07	17.07	3,869	-0.11(-0.63%)
May 30, 2024	16.75	17.18	16.75	17.18	4,669	+0.57(+3.46%)
May 29, 2024	17.04	17.10	16.60	16.60	16,086	-0.72(-4.18%)
May 28, 2024	17.72	17.72	17.20	17.32	8,129	-0.24(-1.35%)
May 24, 2024	17.47	17.56	17.36	17.56	5,065	+0.11(+0.63%)
May 23, 2024	17.72	17.72	17.45	17.45	8,754	-0.14(-0.79%)
May 22, 2024	17.58	17.72	17.34	17.59	6,562	-0.06(-0.34%)
May 21, 2024	17.96	17.96	17.30	17.65	3,139	+0.31(+1.77%)
May 20, 2024	17.34	17.61	17.34	17.34	4,356	-0.31(-1.74%)
May 17, 2024	17.65	17.65	17.13	17.65	5,564	+0.03(+0.17%)
May 16, 2024	17.23	17.63	17.20	17.62	8,691	+0.46(+2.66%)
May 15, 2024	17.05	17.22	16.97	17.17	8,513	+0.20(+1.17%)
May 14, 2024	16.90	17.08	16.85	16.97	4,887	+0.12(+0.71%)
May 13, 2024	17.27	17.38	16.85	16.85	7,407	-0.34(-1.96%)
May 10, 2024	16.86	17.19	16.83	17.19	4,901	+0.17(+0.99%)
May 09, 2024	16.86	17.02	16.60	17.02	15,471	+0.16(+0.94%)
May 08, 2024	16.85	16.86	16.85	16.86	4,983	+0.16(+0.95%)
May 07, 2024	16.70	16.85	16.69	16.70	11,548	+0.09(+0.54%)
May 06, 2024	16.85	16.85	16.54	16.61	9,540	-0.44(-2.56%)
May 03, 2024	16.65	17.05	16.65	17.05	5,885	+0.51(+3.06%)
May 02, 2024	16.75	16.75	16.45	16.54	8,801	-0.26(-1.53%)
May 01, 2024	16.06	16.80	16.06	16.80	9,659	+0.74(+4.63%)
Apr 30, 2024	16.12	16.17	15.89	16.06	8,260	-0.01(-0.06%)
Apr 29, 2024	16.35	16.38	16.07	16.07	4,962	-0.39(-2.35%)
Apr 26, 2024	15.47	16.45	15.47	16.45	4,069	+0.32(+2.00%)
Apr 25, 2024	16.75	16.75	15.16	16.13	14,256	-0.57(-3.41%)
Apr 24, 2024	16.18	16.72	15.95	16.70	16,474	+0.53(+3.25%)
Apr 23, 2024	16.11	16.25	16.05	16.17	15,491	+0.32(+2.00%)
Apr 22, 2024	16.83	16.83	15.74	15.86	48,393	-0.90(-5.38%)
Apr 19, 2024	16.35	16.79	16.35	16.76	7,473	+0.24(+1.47%)
Apr 18, 2024	16.27	16.55	16.26	16.52	12,796	+0.01(+0.09%)
Apr 17, 2024	16.72	16.72	16.43	16.50	6,304	-0.20(-1.19%)
Apr 16, 2024	17.04	17.19	16.70	16.70	3,915	-0.36(-2.09%)
Apr 15, 2024	15.86	17.17	15.86	17.06	43,720	+1.12(+7.06%)
Apr 12, 2024	16.35	16.50	15.73	15.93	11,403	-0.49(-2.99%)
Apr 11, 2024	16.47	16.64	16.29	16.42	13,742	+0.01(+0.06%)
Apr 10, 2024	16.85	16.85	16.11	16.41	8,427	-0.88(-5.10%)
Apr 09, 2024	17.20	17.29	17.20	17.29	2,258	+0.02(+0.12%)
Apr 08, 2024	17.03	17.39	17.03	17.27	5,910	+0.20(+1.16%)
Apr 05, 2024	17.18	17.46	17.01	17.08	3,057	-0.15(-0.86%)
Apr 04, 2024	16.97	17.23	16.97	17.23	9,507	+0.49(+2.90%)
Apr 03, 2024	17.18	17.20	16.34	16.74	10,457	-0.59(-3.43%)
Apr 02, 2024	17.96	17.96	17.11	17.33	9,013	-0.32(-1.80%)
Apr 01, 2024	17.78	18.13	17.49	17.65	6,263	-0.42(-2.30%)
Mar 28, 2024	17.82	18.07	17.34	18.07	9,070	+0.37(+2.07%)
Mar 27, 2024	16.60	17.76	16.60	17.70	13,264	+0.77(+4.57%)
Mar 26, 2024	16.98	16.98	16.93	16.93	4,509	-0.22(-1.27%)
Mar 25, 2024	17.95	18.06	17.00	17.15	36,320	-0.57(-3.24%)
Mar 22, 2024	17.97	18.23	17.72	17.72	9,418	-0.39(-2.14%)
Mar 21, 2024	17.70	18.11	17.54	18.11	13,192	+0.54(+3.05%)
Mar 20, 2024	16.85	17.57	16.49	17.57	10,837	+0.67(+3.99%)
Mar 19, 2024	17.68	17.68	16.90	16.90	21,132	-0.53(-3.01%)
Mar 18, 2024	18.26	18.26	17.42	17.42	16,671	-0.85(-4.66%)
Mar 15, 2024	16.95	18.28	16.95	18.28	60,805	+1.23(+7.21%)
Mar 14, 2024	17.73	17.73	17.03	17.05	15,267	-0.50(-2.82%)
Mar 13, 2024	17.39	17.54	17.39	17.54	12,017	+0.15(+0.85%)
Mar 12, 2024	17.39	17.41	17.39	17.39	6,522	+0.00(+0.00%)
Mar 11, 2024	17.39	17.86	17.39	17.39	6,837	-0.18(-1.01%)
Mar 08, 2024	17.70	18.29	17.57	17.57	6,628	+0.11(+0.62%)
Mar 07, 2024	17.44	17.46	17.39	17.46	7,277	+0.07(+0.40%)
Mar 06, 2024	17.35	17.46	17.35	17.39	10,304	+0.05(+0.28%)
Mar 05, 2024	17.32	17.39	17.25	17.35	8,882	+0.17(+0.97%)
Mar 04, 2024	17.20	17.25	17.06	17.18	8,995	+0.20(+1.16%)
Mar 01, 2024	17.29	17.29	16.98	16.98	7,448	-0.08(-0.46%)
Feb 29, 2024	17.12	17.23	16.90	17.06	6,377	+0.17(+0.99%)
Feb 28, 2024	16.85	17.03	16.85	16.89	6,820	-0.07(-0.41%)
Feb 27, 2024	17.20	17.37	16.96	16.96	12,263	-0.49(-2.82%)
Feb 26, 2024	17.39	17.50	17.39	17.45	5,368	-0.14(-0.78%)
Feb 23, 2024	17.44	17.59	17.39	17.59	9,089	+0.24(+1.36%)
Feb 22, 2024	16.94	17.36	16.94	17.36	15,517	+0.29(+1.67%)
Feb 21, 2024	16.74	17.74	16.74	17.07	11,964	-0.18(-1.03%)
Feb 20, 2024	18.12	18.15	17.21	17.25	13,508	-1.08(-5.90%)
Feb 16, 2024	18.26	18.48	18.26	18.33	10,804	+0.01(+0.05%)
Feb 15, 2024	17.69	18.38	17.69	18.32	13,721	+0.74(+4.19%)
Feb 14, 2024	16.92	17.61	16.86	17.58	11,230	+0.55(+3.23%)
Feb 13, 2024	17.50	17.88	17.03	17.03	27,696	-0.89(-4.99%)
Feb 12, 2024	17.58	18.45	17.58	17.93	12,570	+0.30(+1.73%)
Feb 09, 2024	17.77	17.92	17.50	17.62	9,189	+0.12(+0.67%)
Feb 08, 2024	17.48	17.68	17.39	17.50	19,161	-0.02(-0.11%)
Feb 07, 2024	18.19	18.19	17.13	17.52	24,522	-0.79(-4.29%)
Feb 06, 2024	18.27	18.48	18.02	18.31	19,682	+0.23(+1.25%)
Feb 05, 2024	18.18	18.67	17.69	18.08	33,806	-0.25(-1.34%)
Feb 02, 2024	18.47	18.68	17.84	18.33	9,840	-0.68(-3.57%)
Feb 01, 2024	18.76	19.02	18.36	19.01	14,212	+0.32(+1.74%)
Jan 31, 2024	19.46	19.46	18.68	18.68	12,471	-0.87(-4.47%)
Jan 30, 2024	19.51	19.56	19.51	19.56	6,527	+0.05(+0.25%)
Jan 29, 2024	19.62	19.81	19.51	19.51	32,696	-0.49(-2.46%)
Jan 26, 2024	20.14	20.14	19.82	20.00	7,819	+0.08(+0.40%)
Jan 25, 2024	19.83	20.07	19.61	19.92	13,398	+0.39(+2.01%)
Jan 24, 2024	19.37	19.81	19.37	19.53	13,159	+0.02(+0.10%)
Jan 23, 2024	19.55	19.82	19.46	19.51	22,804	+0.10(+0.51%)
Jan 22, 2024	19.54	19.54	19.31	19.41	5,849	+0.30(+1.59%)
Jan 19, 2024	18.64	19.13	18.64	19.10	4,823	+0.63(+3.40%)
Jan 18, 2024	18.27	18.98	18.27	18.48	6,049	+0.19(+1.02%)
Jan 17, 2024	18.22	18.61	16.40	18.29	5,226	-0.14(-0.75%)
Jan 16, 2024	18.87	18.87	18.43	18.43	7,066	-0.57(-3.00%)
Jan 12, 2024	19.03	19.06	18.75	19.00	5,966	+0.08(+0.42%)
Jan 11, 2024	18.70	18.95	18.70	18.92	9,102	-0.11(-0.57%)
Jan 10, 2024	19.54	19.54	19.02	19.03	27,678	-0.51(-2.62%)
Jan 09, 2024	19.27	19.60	19.27	19.54	18,892	-0.01(-0.05%)
Jan 08, 2024	19.65	19.65	19.46	19.55	7,593	-0.08(-0.40%)
Jan 05, 2024	19.41	19.90	19.41	19.63	44,727	+0.17(+0.86%)
Jan 04, 2024	19.43	19.66	19.41	19.46	18,176	+0.18(+0.92%)
Jan 03, 2024	20.11	20.15	19.17	19.28	20,813	-0.84(-4.15%)
Jan 02, 2024	19.26	20.15	19.26	20.12	36,897	+0.44(+2.25%)
Dec 29, 2023	20.05	20.15	19.67	19.67	9,840	-0.21(-1.04%)
Dec 28, 2023	19.67	20.15	19.66	19.88	19,646	-0.07(-0.34%)
Dec 27, 2023	19.54	20.20	19.54	19.95	10,665	+0.38(+1.96%)
Dec 26, 2023	19.10	20.08	19.10	19.57	18,279	+0.07(+0.35%)
Dec 22, 2023	20.51	20.51	18.92	19.50	30,358	-0.06(-0.30%)
Dec 21, 2023	19.38	20.22	19.38	19.56	17,582	+0.32(+1.69%)
Dec 20, 2023	19.08	19.87	19.08	19.23	29,419	+0.16(+0.82%)
Dec 19, 2023	18.82	19.16	18.37	19.08	33,362	+0.38(+2.05%)
Dec 18, 2023	19.15	19.50	18.69	18.69	35,362	-0.47(-2.46%)
Dec 15, 2023	19.10	19.55	18.46	19.16	92,879	+0.39(+2.09%)
Dec 14, 2023	18.59	19.55	18.55	18.77	21,009	+0.61(+3.35%)
Dec 13, 2023	17.87	19.34	17.64	18.16	78,570	+0.42(+2.36%)
Dec 12, 2023	17.84	18.07	17.74	17.74	6,440	+0.23(+1.34%)
Dec 11, 2023	17.55	17.74	17.37	17.51	12,868	-0.32(-1.80%)
Dec 08, 2023	17.11	18.03	16.99	17.83	14,030	+0.72(+4.22%)
Dec 07, 2023	16.78	17.11	16.67	17.11	108,683	+0.43(+2.57%)
Dec 06, 2023	16.59	17.32	16.48	16.68	7,570	-0.17(-0.98%)
Dec 05, 2023	17.10	17.10	16.79	16.85	7,035	-0.19(-1.09%)
Dec 04, 2023	16.13	17.03	16.13	17.03	7,086	+0.75(+4.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Essa Bancorp Inc (NQ: ESSA )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Essa Bancorp Inc (NQ: ESSA )

Historical Prices

Sections

Services