$ESSA: ESSA Bancorp, Inc. - common stock
2024-03-18 ESSA 2024-03-18 23:00:52 0.00 0.00 -4.66% 2024-03-19 ESSA 2024-03-19 05:00:47 17.75 7.07 -4.66% ESSA 2024-03-19 09:00:59 17.75 7.04 -4.66% ESSA 2024-03-19 10:01:03 18.21 17.51 0.16% ESSA 2024-03-19 11:00:52 18.04 17.51 0.05% ESSA 2024-03-19 12:01:05 17.90 17.09 -0.38% ESSA 2024-03-19 13:01:05 17.64 17.36 -1.19% ESSA 2024-03-19 14:01:14 17.33 17.25 -1.79% ESSA 2024-03-19 15:01:03 17.32 17.25 -1.79% ESSA 2024-03-19 16:01:01 19.48 15.77 -2.87% ESSA 2024-03-19 17:00:46 17.39 16.71 -3.01% ESSA 2024-03-19 18:01:01 17.72 15.77 0.74% ESSA 2024-03-19 20:01:02 0.00 0.00 0.74% 2024-03-20 ESSA 2024-03-20 05:01:06 27.09 6.86 0.74% ESSA 2024-03-20 07:00:48 20.50 6.86 0.74% ESSA 2024-03-20 09:01:06 20.50 6.82 0.74% ESSA 2024-03-20 10:01:12 17.04 16.46 -0.46% ESSA 2024-03-20 11:00:47 17.04 16.90 -0.85% ESSA 2024-03-20 12:01:06 16.90 16.80 -0.85% ESSA 2024-03-20 13:01:00 17.02 16.82 -0.40% ESSA 2024-03-20 14:01:09 17.04 16.82 -1.31% ESSA 2024-03-20 15:00:54 17.47 17.00 -0.51% ESSA 2024-03-20 16:01:14 18.08 17.38 3.87% ESSA 2024-03-20 17:00:46 18.08 17.38 3.99% ESSA 2024-03-20 18:00:59 18.51 15.77 3.99% ESSA 2024-03-20 20:01:02 0.00 0.00 3.99% 2024-03-21 ESSA 2024-03-21 05:01:02 28.18 7.10 3.99% ESSA 2024-03-21 07:00:59 19.09 7.10 3.99% ESSA 2024-03-21 10:01:08 18.15 17.59 2.05% ESSA 2024-03-21 11:00:58 18.15 17.60 1.17% ESSA 2024-03-21 12:01:10 18.28 17.61 -0.47% ESSA 2024-03-21 13:00:53 18.10 17.62 -0.47% ESSA 2024-03-21 14:00:50 18.10 17.63 -0.35% ESSA 2024-03-21 15:00:59 18.10 17.64 1.11% ESSA 2024-03-21 16:01:00 20.50 15.77 3.17% ESSA 2024-03-21 17:00:57 18.64 17.90 3.05% ESSA 2024-03-21 18:00:51 19.09 15.77 3.05% ESSA 2024-03-21 20:01:04 0.00 0.00 3.05% 2024-03-22 ESSA 2024-03-22 05:00:51 29.03 7.35 3.05% ESSA 2024-03-22 07:00:50 19.09 7.35 3.05% ESSA 2024-03-22 08:01:09 19.09 7.31 3.05% ESSA 2024-03-22 10:01:14 18.39 18.14 -1.92% ESSA 2024-03-22 11:01:03 18.36 17.90 -1.92% ESSA 2024-03-22 12:01:06 18.24 17.90 -1.97% ESSA 2024-03-22 13:00:57 18.24 17.90 -2.03% ESSA 2024-03-22 14:00:57 18.24 17.90 -1.92% ESSA 2024-03-22 15:00:58 18.24 17.91 -1.18% ESSA 2024-03-22 16:00:57 19.48 15.77 -2.20% ESSA 2024-03-22 17:00:55 18.24 17.88 -2.13% ESSA 2024-03-22 18:01:01 19.09 17.88 -2.13% ESSA 2024-03-22 20:01:07 0.00 0.00 -2.13% 2024-03-25 ESSA 2024-03-25 05:01:03 28.41 7.16 -2.13% ESSA 2024-03-25 07:01:08 19.09 7.16 -2.13% ESSA 2024-03-25 10:01:10 18.55 17.87 2.57% ESSA 2024-03-25 11:01:04 18.39 18.08 1.42% ESSA 2024-03-25 12:01:07 18.33 18.08 1.20% ESSA 2024-03-25 13:00:57 18.33 17.87 0.71% ESSA 2024-03-25 14:01:02 18.25 17.91 1.31% ESSA 2024-03-25 15:01:07 18.20 17.88 0.16% ESSA 2024-03-25 16:00:58 17.65 16.95 -3.17% ESSA 2024-03-25 17:00:50 17.61 16.95 -3.24% ESSA 2024-03-25 18:00:46 17.61 12.70 -3.24% ESSA 2024-03-25 20:01:04 0.00 0.00 -3.24% 2024-03-26 ESSA 2024-03-26 05:00:51 27.49 6.96 -3.24% ESSA 2024-03-26 07:00:57 19.09 6.96 -3.24% ESSA 2024-03-26 08:00:55 19.09 6.92 -3.24% ESSA 2024-03-26 10:01:11 18.11 16.87 -0.56% ESSA 2024-03-26 11:00:57 18.05 16.81 -1.01% ESSA 2024-03-26 12:01:04 18.05 16.81 -0.84% ESSA 2024-03-26 13:00:49 17.63 16.81 1.01% ESSA 2024-03-26 14:01:14 17.63 16.81 0.73% ESSA 2024-03-26 15:00:48 17.25 17.05 -1.34% ESSA 2024-03-26 16:00:59 20.50 15.77 -1.23% ESSA 2024-03-26 17:00:49 17.67 15.77 -1.27% ESSA 2024-03-26 20:00:44 0.00 0.00 2.08% 2024-03-27 ESSA 2024-03-27 05:00:51 27.31 6.88 -14.57% ESSA 2024-03-27 06:00:58 27.31 6.93 -14.57% ESSA 2024-03-27 07:00:55 19.09 6.91 -14.57% ESSA 2024-03-27 08:01:02 19.09 14.56 -14.57% ESSA 2024-03-27 10:01:05 17.06 16.67 -2.37% ESSA 2024-03-27 11:00:54 17.04 16.76 -1.16% ESSA 2024-03-27 12:01:12 17.04 16.91 -0.98% ESSA 2024-03-27 13:01:01 17.88 17.60 2.49% ESSA 2024-03-27 14:01:09 17.88 17.60 3.01% ESSA 2024-03-27 15:00:47 17.84 17.52 3.93% ESSA 2024-03-27 16:00:51 20.50 16.00 4.51% ESSA 2024-03-27 17:00:49 19.09 17.55 3.34% ESSA 2024-03-27 20:00:55 0.00 0.00 3.34% 2024-03-28 ESSA 2024-03-28 05:01:02 28.38 7.18 3.34% ESSA 2024-03-28 07:01:00 19.09 7.18 3.34% ESSA 2024-03-28 09:00:55 19.09 7.15 3.34% ESSA 2024-03-28 10:00:58 17.99 17.51 -0.94% ESSA 2024-03-28 11:01:00 17.99 17.51 -1.46% ESSA 2024-03-28 12:01:13 17.99 17.51 0.23% ESSA 2024-03-28 13:00:51 17.99 17.51 -1.17% ESSA 2024-03-28 14:00:59 17.99 17.53 -1.11% ESSA 2024-03-28 15:00:51 17.99 17.53 0.41% ESSA 2024-03-28 16:01:00 18.59 17.87 2.17% ESSA 2024-03-28 17:00:58 18.53 17.87 2.07% ESSA 2024-03-28 20:00:53 0.00 0.00 2.07% 2024-04-01 ESSA 2024-04-01 05:01:01 28.97 7.30 2.07% ESSA 2024-04-01 06:00:59 28.97 17.80 2.07% ESSA 2024-04-01 07:00:53 19.09 17.80 2.07% ESSA 2024-04-01 10:00:57 18.29 17.80 -2.35% ESSA 2024-04-01 11:01:05 18.30 17.80 -2.35% ESSA 2024-04-01 12:01:06 18.29 17.80 -2.35% ESSA 2024-04-01 13:00:56 18.30 17.80 -2.30% ESSA 2024-04-01 14:01:05 18.25 17.58 -2.41% ESSA 2024-04-01 15:00:51 18.07 17.63 -1.74% ESSA 2024-04-01 16:00:56 18.17 17.45 -2.35% ESSA 2024-04-01 17:00:47 18.17 17.45 -2.30% ESSA 2024-04-01 20:00:51 0.00 0.00 -2.30% 2024-04-02 ESSA 2024-04-02 05:00:50 28.30 7.13 -2.30% ESSA 2024-04-02 07:00:48 19.09 7.13 -2.30% ESSA 2024-04-02 10:01:07 18.29 16.94 0.82% ESSA 2024-04-02 11:00:51 18.29 17.51 -0.55% ESSA 2024-04-02 12:01:10 18.20 17.51 -1.15% ESSA 2024-04-02 13:00:56 18.05 17.11 -1.43% ESSA 2024-04-02 14:01:03 17.78 17.15 -1.59% ESSA 2024-04-02 15:00:54 17.77 17.15 -0.60% ESSA 2024-04-02 16:01:06 19.48 17.00 -1.76% ESSA 2024-04-02 17:00:58 19.09 17.00 -1.80% ESSA 2024-04-02 20:00:54 0.00 0.00 -1.80% 2024-04-03 ESSA 2024-04-03 05:00:50 27.79 7.04 -1.80% ESSA 2024-04-03 07:01:04 19.09 7.04 -1.80% ESSA 2024-04-03 08:01:12 19.09 7.00 -1.80% ESSA 2024-04-03 10:01:07 18.16 16.59 -0.90% ESSA 2024-04-03 11:01:01 17.89 16.78 0.06% ESSA 2024-04-03 12:01:02 17.92 17.34 -0.51% ESSA 2024-04-03 13:00:48 17.25 17.07 -1.63% ESSA 2024-04-03 14:00:55 17.25 16.75 -1.63% ESSA 2024-04-03 15:01:01 17.25 16.81 -2.36% ESSA 2024-04-03 16:01:05 22.00 15.77 -3.37% ESSA 2024-04-03 17:00:52 17.71 15.77 -3.43% ESSA 2024-04-03 20:00:52 0.00 0.00 -3.43% 2024-04-04 ESSA 2024-04-04 05:00:52 26.84 6.76 -3.43% ESSA 2024-04-04 07:01:04 20.73 14.90 -3.43% ESSA 2024-04-04 10:01:01 17.43 16.95 2.29% ESSA 2024-04-04 11:00:52 17.43 17.13 1.43% ESSA 2024-04-04 12:01:03 17.43 17.13 2.63% ESSA 2024-04-04 13:00:55 17.43 17.13 1.77% ESSA 2024-04-04 14:01:01 17.43 17.21 2.57% ESSA 2024-04-04 15:01:04 17.43 17.20 1.77% ESSA 2024-04-04 16:01:02 20.50 15.77 2.80% ESSA 2024-04-04 17:01:03 20.50 15.77 2.90% ESSA 2024-04-04 20:01:07 0.00 0.00 2.90% 2024-04-05 ESSA 2024-04-05 05:00:59 27.62 6.99 2.90% ESSA 2024-04-05 07:00:52 19.09 14.90 2.90% ESSA 2024-04-05 10:01:10 17.75 16.50 0.89% ESSA 2024-04-05 11:00:59 17.75 16.79 0.89% ESSA 2024-04-05 12:01:01 17.71 16.83 0.89% ESSA 2024-04-05 13:00:50 17.71 16.96 -0.71% ESSA 2024-04-05 14:01:14 17.70 17.05 -0.71% ESSA 2024-04-05 15:00:54 17.70 17.03 -1.30% ESSA 2024-04-05 16:01:09 20.50 0.00 -0.89% ESSA 2024-04-05 17:01:00 17.78 6.96 -0.89% ESSA 2024-04-05 20:01:05 0.00 0.00 -0.89% 2024-04-08 ESSA 2024-04-08 05:00:50 27.38 6.94 -0.89% ESSA 2024-04-08 07:01:00 19.09 6.94 -0.89% ESSA 2024-04-08 09:01:26 19.09 4.97 -0.89% ESSA 2024-04-08 10:01:07 17.47 17.26 -0.24% ESSA 2024-04-08 11:00:55 17.47 17.26 0.47% ESSA 2024-04-08 12:01:14 18.16 17.26 1.30% ESSA 2024-04-08 13:00:49 18.16 17.26 0.77% ESSA 2024-04-08 14:01:03 17.81 17.25 0.83% ESSA 2024-04-08 15:00:59 17.68 17.27 0.89% ESSA 2024-04-08 16:01:06 22.00 15.77 1.18% ESSA 2024-04-08 17:00:56 17.87 15.77 1.16% ESSA 2024-04-08 20:00:56 0.00 0.00 1.16% 2024-04-09 ESSA 2024-04-09 05:00:58 27.70 7.02 1.16% ESSA 2024-04-09 07:01:07 19.09 7.02 1.16% ESSA 2024-04-09 08:01:07 19.09 6.98 1.16% ESSA 2024-04-09 10:00:57 18.26 17.25 1.68% ESSA 2024-04-09 11:00:52 17.82 17.25 -0.70% ESSA 2024-04-09 14:01:11 17.89 17.25 -0.70% ESSA 2024-04-09 15:01:07 17.82 17.25 -0.70% ESSA 2024-04-09 16:00:58 19.48 15.77 -0.06% ESSA 2024-04-09 17:01:00 17.84 15.77 -0.06% ESSA 2024-04-09 20:00:57 0.00 0.00 -0.06% 2024-04-10 ESSA 2024-04-10 05:00:51 27.73 6.98 -0.06% ESSA 2024-04-10 07:00:50 19.09 6.98 -0.06% ESSA 2024-04-10 10:01:10 18.07 16.00 -4.82% ESSA 2024-04-10 11:00:53 17.52 16.26 -4.93% ESSA 2024-04-10 12:00:54 17.36 16.28 -3.16% ESSA 2024-04-10 13:00:56 16.89 16.50 -3.50% ESSA 2024-04-10 14:01:02 16.87 16.50 -5.39% ESSA 2024-04-10 15:00:52 16.85 16.31 -6.54% ESSA 2024-04-10 16:01:01 16.89 16.23 -5.11% ESSA 2024-04-10 17:00:55 16.89 16.23 -5.10% ESSA 2024-04-10 18:00:52 19.09 15.77 -5.10% ESSA 2024-04-10 20:01:03 0.00 0.00 -5.10% 2024-04-11 ESSA 2024-04-11 05:01:05 26.32 6.66 -5.10% ESSA 2024-04-11 06:00:59 26.48 6.66 -5.10% ESSA 2024-04-11 07:00:55 19.09 6.66 -5.10% ESSA 2024-04-11 09:00:52 19.09 4.78 -5.10% ESSA 2024-04-11 10:00:59 17.22 16.50 1.66% ESSA 2024-04-11 11:00:55 17.16 16.50 -0.34% ESSA 2024-04-11 12:01:07 16.63 16.45 -0.34% ESSA 2024-04-11 13:00:58 17.50 16.45 0.57% ESSA 2024-04-11 14:01:00 17.12 16.45 1.32% ESSA 2024-04-11 15:00:55 16.79 16.45 1.32% ESSA 2024-04-11 16:00:52 22.00 16.30 0.06% ESSA 2024-04-11 17:01:00 16.90 16.30 0.06% ESSA 2024-04-11 18:00:58 19.09 16.30 0.06% ESSA 2024-04-11 20:00:59 0.00 0.00 0.06% 2024-04-12 ESSA 2024-04-12 05:01:04 26.33 6.67 0.06% ESSA 2024-04-12 07:00:47 19.09 6.67 0.06% ESSA 2024-04-12 09:00:44 19.09 6.63 0.06% ESSA 2024-04-12 10:01:15 17.97 15.79 -0.42% ESSA 2024-04-12 11:00:59 17.91 15.86 -1.87% ESSA 2024-04-12 12:00:51 17.04 15.86 -1.87% ESSA 2024-04-12 13:00:55 17.37 15.86 -1.87% ESSA 2024-04-12 14:00:51 16.99 15.86 -1.63% ESSA 2024-04-12 15:00:56 16.58 15.86 -1.03% ESSA 2024-04-12 16:01:06 19.48 15.77 -3.02% ESSA 2024-04-12 17:00:51 16.30 15.77 -3.02% ESSA 2024-04-12 20:01:00 0.00 0.00 -3.02% 2024-04-15 ESSA 2024-04-15 05:00:46 25.54 6.43 -3.02% ESSA 2024-04-15 07:00:51 19.09 6.43 -3.02% ESSA 2024-04-15 10:01:03 17.67 16.10 0.30% ESSA 2024-04-15 11:00:55 16.68 16.10 1.39% ESSA 2024-04-15 12:00:58 16.68 16.01 -0.30% ESSA 2024-04-15 13:00:57 16.30 16.00 -0.36% ESSA 2024-04-15 14:01:02 16.30 16.00 -0.12% ESSA 2024-04-15 15:00:54 16.30 16.01 0.00% ESSA 2024-04-15 16:00:55 20.81 16.10 6.88% ESSA 2024-04-15 17:00:48 20.73 16.10 7.09% ESSA 2024-04-15 20:01:02 0.00 0.00 7.09% 2024-04-16 ESSA 2024-04-16 05:00:45 27.36 6.94 7.09% ESSA 2024-04-16 07:00:47 20.73 6.94 7.09% ESSA 2024-04-16 09:00:45 20.73 6.90 7.09% ESSA 2024-04-16 10:00:59 17.05 16.42 -1.37% ESSA 2024-04-16 11:00:56 17.05 16.42 -1.00% ESSA 2024-04-16 12:00:57 17.12 16.31 -1.99% ESSA 2024-04-16 13:00:42 17.10 16.35 -0.68% ESSA 2024-04-16 14:00:58 17.10 16.37 -0.68% ESSA 2024-04-16 15:00:50 17.06 16.37 -0.81% ESSA 2024-04-16 16:01:01 20.50 16.85 -2.24% ESSA 2024-04-16 17:00:53 20.50 15.77 -2.09% ESSA 2024-04-16 18:00:59 20.50 6.83 -2.09% ESSA 2024-04-16 20:00:59 0.00 0.00 -2.09% 2024-04-17 ESSA 2024-04-17 05:01:01 26.79 6.79 -2.09% ESSA 2024-04-17 07:00:57 20.73 6.79 -2.09% ESSA 2024-04-17 09:00:43 20.81 6.75 -2.09% ESSA 2024-04-17 10:01:09 18.62 16.01 0.46% ESSA 2024-04-17 11:00:49 18.62 16.02 0.93% ESSA 2024-04-17 15:00:49 18.62 16.16 0.93% ESSA 2024-04-17 16:00:59 0.00 15.77 -1.45% ESSA 2024-04-17 17:01:02 16.98 16.32 -1.48% ESSA 2024-04-17 18:01:01 20.73 15.77 -1.48% ESSA 2024-04-17 20:00:58 0.00 0.00 -1.48%