ESSA Bancorp, Inc. ( ESSA) - Price History
Stock symbol ESSA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ESSA (ESSA Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $20.61 | $20.61 |
| August 2025 | $20.61 | $20.61 |
| July 2025 | $630 | $630 |
| June 2025 | $580 | $580 |
| May 2025 | $589.86 | $590 |
| April 2025 | $604.86 | $605 |
| March 2025 | $599.86 | $600 |
| February 2025 | $729.64 | $730 |
| January 2025 | $849.58 | $850 |
| December 2024 | $809.60 | $810 |
| November 2024 | $819.44 | $820 |
| October 2024 | $984.33 | $985 |
| September 2024 | $884.40 | $885 |
| August 2024 | $889.23 | $890 |
| July 2024 | $839.28 | $840 |
| June 2024 | $769.34 | $770 |
| May 2024 | $769.19 | $770 |
| April 2024 | $779.18 | $780 |
| March 2024 | $674.29 | $675 |
| February 2024 | $514.33 | $515 |
| January 2024 | $491.36 | $492 |
| December 2023 | $529.31 | $530 |
| November 2023 | $554.11 | $555 |
| October 2023 | $599.04 | $600 |
| September 2023 | $793.72 | $795 |
| August 2023 | $603.91 | $605 |
| July 2023 | $588.93 | $590 |
| June 2023 | $578.95 | $580 |
| May 2023 | $487 | $488 |
| April 2023 | $698.57 | $700 |
| March 2023 | $943.06 | $945 |
| February 2023 | $1,067.64 | $1,070 |
| January 2023 | $987.82 | $990 |
| December 2022 | $912.98 | $915 |
| November 2022 | $1,062.49 | $1,065 |
| October 2022 | $1,062.49 | $1,065 |
| September 2022 | $992.66 | $995 |
| August 2022 | $1,112.23 | $1,115 |
| July 2022 | $1,032.43 | $1,035 |
| June 2022 | $832.92 | $835 |
| May 2022 | $1,171.87 | $1,175 |
| April 2022 | $1,236.70 | $1,240 |
| March 2022 | $1,211.77 | $1,215 |
| February 2022 | $668.11 | $670 |
| January 2022 | $593.32 | $595 |
| December 2021 | $528.51 | $530 |
| November 2021 | $348.91 | $350 |
| October 2021 | $332.96 | $334 |
| September 2021 | $303.06 | $304 |
| August 2021 | $326.86 | $328 |
| July 2021 | $440.46 | $442 |
| June 2021 | $362.73 | $364 |
| May 2021 | $352.65 | $354 |
| April 2021 | $382.53 | $384 |
| March 2021 | $348.66 | $350 |
| February 2021 | $211.07 | $212 |
| January 2021 | $190.17 | $191 |
| December 2020 | $209.08 | $210 |
| November 2020 | $165.19 | $166 |
| October 2020 | $138.32 | $139 |
| September 2020 | $136.34 | $137 |
| August 2020 | $156.12 | $157 |
| July 2020 | $154.13 | $155 |
| June 2020 | $153.13 | $154 |
| May 2020 | $147.06 | $148 |
| April 2020 | $149.05 | $150 |
| March 2020 | $134.15 | $135 |
| February 2020 | $163.84 | $165 |
| January 2020 | $232.35 | $234 |
| December 2019 | $266.11 | $268 |
| November 2019 | $264.02 | $266 |
| October 2019 | $303.73 | $306 |
| September 2019 | $252.11 | $254 |
| August 2019 | $250.04 | $252 |
| July 2019 | $289.72 | $292 |
| June 2019 | $303.62 | $306 |
| May 2019 | $301.53 | $304 |
| April 2019 | $359.06 | $362 |
| March 2019 | $396.75 | $400 |
| February 2019 | $364.91 | $368 |
| January 2019 | $402.59 | $406 |
| December 2018 | $319.30 | $322 |
| November 2018 | $231.96 | $234 |
| October 2018 | $297.38 | $300 |
| September 2018 | $267.65 | $270 |
| August 2018 | $218 | $220 |
| July 2018 | $249.71 | $252 |
| June 2018 | $263.58 | $266 |
| May 2018 | $255.57 | $258 |
| April 2018 | $297.18 | $300 |
| March 2018 | $307.08 | $310 |
| February 2018 | $368.40 | $372 |
| January 2018 | $291.16 | $294 |
| December 2017 | $217.87 | $220 |
| November 2017 | $189.06 | $191 |
| October 2017 | $177.18 | $179 |
| September 2017 | $1,781.70 | $1,800 |
| August 2017 | $2,326 | $2,350 |
| July 2017 | $2,573.44 | $2,600 |
| June 2017 | $2,474.46 | $2,500 |
| May 2017 | $2,672.32 | $2,700 |
| April 2017 | $2,721.81 | $2,750 |
| March 2017 | $1,979.50 | $2,000 |
| February 2017 | $1,880.43 | $1,900 |
| January 2017 | $1,484.55 | $1,500 |
| December 2016 | $1,603.32 | $1,620 |
| November 2016 | $1,311.27 | $1,325 |
| October 2016 | $1,311.27 | $1,325 |
| September 2016 | $1,326.11 | $1,340 |
| August 2016 | $1,192.43 | $1,205 |
| July 2016 | $1,484.35 | $1,500 |
| June 2016 | $1,504.14 | $1,520 |
| May 2016 | $1,578.26 | $1,595 |
| April 2016 | $1,484.26 | $1,500 |
| March 2016 | $1,523.84 | $1,540 |
| February 2016 | $1,533.65 | $1,550 |
| January 2016 | $1,484.17 | $1,500 |
| December 2015 | $1,632.59 | $1,650 |
| November 2015 | $1,909.54 | $1,930 |
| October 2015 | $1,944.17 | $1,965 |
| September 2015 | $1,583.04 | $1,600 |
| August 2015 | $1,800.62 | $1,820 |
| July 2015 | $2,324.97 | $2,350 |
| June 2015 | $2,374.44 | $2,400 |
| May 2015 | $1,978.61 | $2,000 |
| April 2015 | $2,156.68 | $2,180 |
| March 2015 | $2,176.47 | $2,200 |
| February 2015 | $2,572.10 | $2,600 |
| January 2015 | $2,646.29 | $2,675 |
| December 2014 | $2,962.86 | $2,995 |
| November 2014 | $2,967.73 | $3,000 |
| October 2014 | $3,160.64 | $3,195 |
| September 2014 | $3,294.18 | $3,330 |
| August 2014 | $3,200.14 | $3,235 |
| July 2014 | $2,186.18 | $2,210 |
| June 2014 | $2,052.64 | $2,075 |
| May 2014 | $2,176.22 | $2,200 |
| April 2014 | $1,691.52 | $1,710 |
| March 2014 | $1,706.36 | $1,725 |
| February 2014 | $1,671.66 | $1,690 |
| January 2014 | $1,701.34 | $1,720 |
| December 2013 | $2,349.23 | $2,375 |
| November 2013 | $2,077.16 | $2,100 |
| October 2013 | $2,423.36 | $2,450 |
| September 2013 | $2,819.01 | $2,850 |
| August 2013 | $2,373.85 | $2,400 |
| July 2013 | $2,670.58 | $2,700 |
| June 2013 | $2,720.04 | $2,750 |
| May 2013 | $2,769.44 | $2,800 |
| April 2013 | $2,719.99 | $2,750 |
| March 2013 | $2,843.62 | $2,875 |
| February 2013 | $2,893.03 | $2,925 |
| January 2013 | $2,967.21 | $3,000 |
| December 2012 | $3,066.12 | $3,100 |
| November 2012 | $2,967.16 | $3,000 |
| October 2012 | $2,892.98 | $2,925 |
| September 2012 | $2,546.81 | $2,575 |
| August 2012 | $2,398.40 | $2,425 |
| July 2012 | $2,546.76 | $2,575 |
| June 2012 | $2,373.68 | $2,400 |
| May 2012 | $1,760.44 | $1,780 |
| April 2012 | $2,076.92 | $2,100 |
| March 2012 | $2,151.10 | $2,175 |
| February 2012 | $1,562.59 | $1,580 |
| January 2012 | $7.04 | $10.07 |
| December 2011 | $7.32 | $10.47 |
| November 2011 | $7.74 | $11.11 |
| October 2011 | $7.69 | $11.04 |
| September 2011 | $7.32 | $10.51 |
| August 2011 | $7.85 | $11.32 |
| July 2011 | $7.97 | $11.50 |
| June 2011 | $8.61 | $12.42 |
| May 2011 | $8.13 | $11.78 |
| April 2011 | $8.66 | $12.55 |
| March 2011 | $9.11 | $13.20 |
| February 2011 | $8.94 | $13 |
| January 2011 | $8.68 | $12.63 |
| December 2010 | $9.09 | $13.22 |
| November 2010 | $9 | $13.15 |
| October 2010 | $8.66 | $12.65 |
| September 2010 | $8.11 | $11.84 |
| August 2010 | $7.62 | $11.18 |
| July 2010 | $8.67 | $12.72 |
| June 2010 | $8.39 | $12.31 |
| May 2010 | $8.52 | $12.54 |
| April 2010 | $8.54 | $12.58 |
| March 2010 | $8.52 | $12.54 |
| February 2010 | $7.91 | $11.70 |
| January 2010 | $8.02 | $11.85 |
| December 2009 | $7.91 | $11.70 |
| November 2009 | $8.53 | $12.66 |
| October 2009 | $8.06 | $11.97 |
| September 2009 | $8.90 | $13.21 |
| August 2009 | $8.50 | $12.66 |
| July 2009 | $9.04 | $13.47 |
| June 2009 | $9.17 | $13.67 |
| May 2009 | $9.33 | $13.95 |
| April 2009 | $9.12 | $13.64 |
| March 2009 | $8.90 | $13.31 |
| February 2009 | $8.01 | $12.01 |
| January 2009 | $8.89 | $13.34 |
| December 2008 | $9.42 | $14.13 |
| November 2008 | $8.95 | $13.47 |
| October 2008 | $9.21 | $13.86 |
| September 2008 | $9.24 | $13.90 |
| August 2008 | $8.87 | $13.38 |
| July 2008 | $8.79 | $13.26 |
| June 2008 | $8.30 | $12.52 |
| May 2008 | $8.26 | $12.50 |
| April 2008 | $7.70 | $11.65 |
| March 2008 | $7.76 | $11.75 |
| February 2008 | $7.93 | $12 |
| January 2008 | $7.86 | $11.90 |
| December 2007 | $7.43 | $11.25 |
| November 2007 | $7.37 | $11.15 |
| October 2007 | $7.56 | $11.45 |
| September 2007 | $7.37 | $11.15 |
| August 2007 | $7.30 | $11.05 |
| July 2007 | $7.14 | $10.81 |
| June 2007 | $7.30 | $11.05 |
| May 2007 | $7.54 | $11.41 |
| April 2007 | $7.57 | $11.46 |
ESSA
Price: $20.61
52 week price:
Dividend Yield: 2.91%
5-year range yield:
Forward Dividend Yield: 2.91%
Payout Ratio: 33.15%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 1.55 USD
P/E Ratio: 13.30
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 5041
Market Capitalization: 209.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 9.51%
DGR5: 9.15%
DGR10: 9.99%