ESSA Bancorp, Inc. (ESSA) NASDAQ

20.61

+0(+2.54%)

Updated at July 24, 2025 04:00PM

Currency In USD

ESSA Historical Return

If you invested $1000 in ESSA Bancorp, Inc. (ESSA) 10 years ago, it would be worth $1,991.3 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,439.25, while $1000 invested 1 year ago would be worth $1,128.7. This corresponds to total returns of 99.13%, 43.92%, 12.87%, respectively, with annualized returns of 7.13%, 7.55%, 12.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ESSA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 24, 2025	20.61	20.61	20.61	20.61	20.61	0
July 23, 2025	20.44	20.61	20.61	21.07	20.2	346,900
July 22, 2025	20.45	20.1	20.1	20.56	20.07	58,901
July 21, 2025	20.14	20.19	20.19	20.54	19.58	141,049
July 18, 2025	20.58	20.13	20.13	20.73	20.1	45,640
July 17, 2025	19.95	20.53	20.53	20.72	19.95	166,967
July 16, 2025	20.33	20.25	20.25	20.4	20.03	86,400
July 15, 2025	20.67	20.32	20.32	20.75	20.27	39,226
July 14, 2025	20.06	20.67	20.67	20.77	20.06	121,012
July 11, 2025	20.46	20.18	20.18	20.46	20.16	22,342
July 10, 2025	20.39	20.6	20.6	20.82	20.39	119,402
July 09, 2025	20.5	20.53	20.53	20.8	20.5	120,400
July 08, 2025	20.64	20.5	20.5	20.81	20.38	113,900
July 07, 2025	20.49	20.45	20.45	20.89	20.4	33,543
July 03, 2025	20.57	20.74	20.74	20.85	20.36	65,200
July 02, 2025	20.21	20.37	20.37	20.51	20.17	162,823
July 01, 2025	19.3	20.13	20.13	20.43	19.3	99,245
June 30, 2025	19.45	19.4	19.4	19.61	19.28	56,300
June 27, 2025	19.36	19.25	19.25	19.67	19.15	158,610
June 26, 2025	19.12	19.42	19.42	19.43	19.12	8,445
June 25, 2025	19.02	18.9	18.9	19.1	18.9	14,714
June 24, 2025	18.82	19.12	19.12	19.38	18.82	11,716
June 23, 2025	18.42	18.94	18.94	18.97	18.38	29,830
June 20, 2025	18.53	18.47	18.47	18.6	18	34,200
June 18, 2025	18	18.38	18.38	18.46	18	23,600
June 17, 2025	18.18	18.12	18.12	18.25	18.12	14,510
June 16, 2025	18.54	18.34	18.34	18.54	18.24	11,320
June 13, 2025	18.46	18.43	18.28	18.71	18.37	12,713
June 12, 2025	18.8	18.8	18.65	18.84	18.65	8,200
June 11, 2025	18.9	18.82	18.67	19.02	18.62	21,210
June 10, 2025	18.63	18.9	18.75	19.08	18.63	9,406
June 09, 2025	18.74	18.65	18.5	18.79	18.46	12,700
June 06, 2025	18.38	18.65	18.5	18.65	18.28	15,600
June 05, 2025	18.4	18.14	17.99	18.4	18.05	31,200
June 04, 2025	18.39	18.11	17.96	18.5	18.08	19,038
June 03, 2025	18.27	18.41	18.26	18.51	18.09	18,800
June 02, 2025	18.03	18.16	18.01	18.47	18.03	17,142
May 30, 2025	18.5	18.39	18.24	18.53	18.26	28,700
May 29, 2025	18.57	18.33	18.18	18.57	18.31	22,200
May 28, 2025	18.68	18.56	18.41	18.95	18.53	28,100
May 27, 2025	18.68	18.63	18.48	18.75	18.51	13,898
May 23, 2025	18.07	18.27	18.12	18.42	18.07	13,700
May 22, 2025	18.43	18.5	18.35	18.76	18.4	15,300
May 21, 2025	19.02	18.57	18.42	19.14	18.55	35,312
May 20, 2025	19.25	19.23	19.07	19.36	19.02	13,431
May 19, 2025	19.12	19.23	19.07	19.26	19.07	16,700
May 16, 2025	19.25	19.17	19.01	19.35	19.17	18,336
May 15, 2025	19.38	19.25	19.09	19.6	19.22	108,622
May 14, 2025	19.44	19.21	19.05	19.5	19.21	24,600
May 13, 2025	19.8	19.5	19.34	19.83	19.5	96,515
May 12, 2025	19.5	19.56	19.4	19.71	19.48	57,000
May 09, 2025	18.94	18.86	18.71	19	18.86	6,505
May 08, 2025	19	19	18.85	19.37	18.94	37,828
May 07, 2025	18.97	18.81	18.66	18.97	18.71	17,800
May 06, 2025	18.78	18.85	18.7	18.99	18.78	6,700
May 05, 2025	18.86	18.95	18.8	19.17	18.86	17,100
May 02, 2025	18.59	18.97	18.82	19.04	18.59	5,936
May 01, 2025	18.52	18.47	18.32	18.6	18.42	11,800
April 30, 2025	18.16	18.5	18.35	18.58	18.08	17,100
April 29, 2025	18.31	18.6	18.45	18.63	18.31	21,200