ESSA Bancorp Stock Price History, ESSA Historical Prices

Add to My Stocks
$16 $0 (0%) ESSA stock closing price Aug 15, 2018 (Closing)

View and download ESSA Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with ESSA Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The ESSA Bancorp stock price history chart shows that the stock price reached a high of $16.74 on Jan 17, 2018, and a low of $10.26 on Sep 06, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-14 15.61 16.05 15.61 16 17,490 31.37 2.43
2018-08-13 15.95 16 15.92 15.97 7,301 31.31 2.43
2018-08-09 15.99 16.02 15.96 16.01 22,486 39.05 2.51
2018-08-07 15.88 16.15 15.61 15.95 14,727 38.9 2.5
2018-08-06 15.65 15.96 15.65 15.76 10,363 38.44 2.47
2018-08-03 15.77 15.9 15.63 15.64 17,739 38.15 2.45
2018-08-02 15.61 15.94 15.61 15.74 4,732 38.39 2.46
2018-08-01 15.89 15.89 15.6 15.61 247,246 38.07 2.44
2018-07-31 15.61 15.84 15.59 15.7 9,495 38.29 2.46
2018-07-27 15.95 15.95 15.7 15.7 4,490 38.29 2.46
2018-07-26 15.82 15.97 15.82 15.97 5,273 38.95 2.5
2018-07-25 15.82 15.85 15.7 15.7 3,179 38.29 2.46
2018-07-24 15.86 16 15.72 15.72 3,729 38.34 2.46
2018-07-23 16 16 15.82 15.93 2,891 38.85 2.49
2018-07-20 15.81 16 15.77 15.97 8,841 38.95 2.5
2018-07-18 15.78 15.81 15.7 15.73 7,057 38.37 2.46
2018-07-17 15.91 15.91 15.7 15.72 5,249 38.34 2.46
2018-07-12 15.52 15.71 15.5 15.64 5,642 38.15 2.45
2018-07-11 15.75 15.75 15.67 15.67 2,628 38.22 2.45
2018-07-10 15.76 15.76 15.64 15.68 3,253 38.24 2.45
2018-07-09 15.68 15.89 15.5 15.76 16,952 38.44 2.47
2018-07-06 15.91 15.91 15.65 15.78 4,034 38.49 2.47
2018-07-05 15.55 15.88 15.53 15.8 7,909 38.54 2.47
2018-07-03 15.67 15.71 15.51 15.59 3,783 38.02 2.44
2018-07-02 15.76 15.77 15.55 15.74 3,346 38.39 2.46
2018-06-29 15.72 15.98 15.72 15.83 9,133 38.61 2.48
2018-06-28 15.6 15.73 15.55 15.67 10,299 38.22 2.45
2018-06-27 15.55 15.69 15.19 15.56 13,494 37.95 2.44
2018-06-26 15.21 15.67 15.15 15.57 6,403 37.98 2.44
2018-06-25 15.52 15.88 15.36 15.37 8,172 37.49 2.41
2018-06-22 15.91 15.94 15.32 15.76 97,359 38.44 2.47
2018-06-21 15.92 15.92 15.55 15.57 9,732 37.98 2.44
2018-06-20 15.2 15.88 14.77 15.67 10,566 38.22 2.45
2018-06-19 15.72 15.93 15.63 15.67 10,506 38.22 2.45
2018-06-18 15.77 16 15.74 15.84 9,257 38.63 2.48
2018-06-15 15.76 16 15.2 15.95 20,046 38.9 2.5
2018-06-14 15.77 16 15.76 15.76 6,944 38.44 2.47
2018-06-13 15.21 15.98 15.14 15.89 14,213 38.76 2.49
2018-06-12 15.78 15.89 15.42 15.76 11,657 38.44 2.47
2018-06-11 16.18 16.18 15.81 15.81 6,739 38.56 2.48
2018-06-08 16.14 16.14 15.9 15.99 5,666 39 2.5
2018-06-07 16.5 16.5 15.87 16.09 4,824 39.24 2.52
2018-06-06 15.94 16.09 15.82 15.86 13,310 38.68 2.48
2018-06-05 15.89 15.98 15.63 15.88 7,763 38.73 2.49
2018-06-04 15.96 15.99 15.8 15.83 7,368 38.61 2.48
2018-06-01 15.75 15.99 15.55 15.91 17,143 38.81 2.49
2018-05-31 15.6 16 15.6 15.88 15,898 38.73 2.49
2018-05-30 15.45 15.84 15.4 15.7 14,050 38.29 2.46
2018-05-29 15.56 15.61 15.42 15.45 11,268 37.68 2.42
2018-05-28 0 0 0 15.48 0 - -
2018-05-25 15.58 16.21 15.42 15.48 16,698 37.76 2.42
2018-05-24 15.58 15.87 15.33 15.51 9,081 37.83 2.43
2018-05-23 15.1 15.5 15.1 15.49 6,402 37.78 2.42
2018-05-22 14.9 15.26 14.9 15.19 34,475 37.05 2.38
2018-05-21 14.71 14.97 14.71 14.96 10,475 36.49 2.34
2018-05-18 14.95 14.96 14.62 14.69 16,760 41.97 2.34
2018-05-17 14.65 14.9 14.6 14.85 20,667 42.43 2.36
2018-05-16 14.73 14.87 14.65 14.66 13,293 41.89 2.33
2018-05-15 14.78 14.78 14.62 14.72 21,511 42.06 2.34
2018-05-14 14.83 14.85 14.71 14.76 7,802 42.17 2.35
2018-05-11 14.92 14.96 14.76 14.87 16,055 42.49 2.37
2018-05-10 14.8 15 14.74 14.89 37,895 42.54 2.37
2018-05-09 14.92 14.92 14.7 14.83 5,093 42.37 2.36
2018-05-08 14.76 14.95 14.76 14.86 4,325 42.46 2.36
2018-05-07 14.93 14.99 14.68 14.82 4,525 42.34 2.36
2018-05-04 14.62 15 14.62 14.89 6,431 42.54 2.37
2018-05-03 14.8 14.94 14.6 14.71 21,021 42.03 2.34
2018-05-02 14.6 14.95 14.6 14.75 18,633 42.14 2.35
2018-05-01 14.66 14.91 14.6 14.81 4,697 42.31 2.36
2018-04-30 14.96 14.96 14.6 14.62 31,293 41.77 2.33
2018-04-27 14.73 14.75 14.65 14.66 16,027 41.89 2.33
2018-04-26 14.91 15.05 14.82 14.95 2,966 42.71 2.38
2018-04-25 14.72 14.92 14.72 14.8 3,353 42.29 2.36
2018-04-24 14.78 14.96 14.68 14.82 2,450 42.34 2.36
2018-04-23 14.89 15.07 14.76 14.95 3,363 42.71 2.38
2018-04-20 14.75 15 14.75 14.88 8,228 42.51 2.37
2018-04-19 14.65 14.99 14.65 14.79 5,061 42.26 2.35
2018-04-18 14.77 15.07 14.65 14.68 8,281 41.94 2.34
2018-04-17 14.68 15 14.62 14.77 53,445 42.2 2.35
2018-04-16 14.61 14.69 14.53 14.64 8,769 41.83 2.33
2018-04-13 14.5 14.53 14.5 14.52 4,896 41.49 2.31
2018-04-12 14.48 14.61 14.48 14.55 4,751 41.57 2.32
2018-04-11 14.52 14.58 14.16 14.5 18,053 41.43 2.31
2018-04-10 14.54 14.72 14.54 14.61 6,877 41.74 2.33
2018-04-09 14.75 14.75 14.51 14.61 15,719 41.74 2.33
2018-04-06 14.5 14.94 14.5 14.75 60,658 42.14 2.35
2018-04-05 14.46 14.74 14.45 14.61 3,829 41.74 2.33
2018-04-04 14.36 14.74 14.35 14.64 6,094 41.83 2.33
2018-04-03 14.45 14.61 14.18 14.37 9,456 41.06 2.29
Get more Data

ESSA Bancorp Stock History Chart

View ESSA PE ratio, PS ratio stocks charts and compare with peers.
ESSA Chart
Note: Compare ESSA Bancorp stock price history with the index and industry peers.

ESSA Bancorp Stock Price History: Past 5 years

Max Stock Price16.74Jan 17,2018
Min Stock Price10.26Sep 06,2013
Avg Stock Price13.38

ESSA Bancorp Historical PE ratio: Past 5 years

Max PE Ratio43.09Mar 20,2018
Min PE Ratio13.5Aug 21,2015
Avg PE Ratio19.75

ESSA Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.7Jan 17,2018
Min PS Ratio1.94Sep 06,2013
Avg PS Ratio2.26

ESSA Industry Peers

Company Price Change (%)
Cape Bancorp (CBNJ)14.590 (0%)
Pulaski (PULB)16.170.18 (1.1%)
New York Community Bancorp (NYCB)10.610.13 (1.21%)
Oneida Financial (ONFC)20.10 (0%)
Cms Bancorp (CMSB)13.250.06 (0.45%)
Hudson City Bancorp (HCBK)10.120.07 (0.69%)
Greene County Bancorp (GCBC)34.350.2 (0.59%)

We provide ESSA Bancorp share price history along with PE ratio and PS ratio for doing ESSA Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the ESSA Bancorp stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $16 and 8,712 shares of ESSA were traded on Aug 15, 2018. The average P/S ratio was 2.26 as can be seen from ESSA Bancorp stock history.