Stockscreener 앱 받기
18.14
0.17%
0.03
Essa Bancorp Inc 주식 (ESSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $18.40 | $18.05 | $0.35 | 31,168.0 | +0.17% |
| 2025-06-04 | $18.50 | $18.08 | $0.42 | 19,038.0 | -1.63% |
| 2025-06-03 | $18.51 | $18.09 | $0.42 | 18,775.0 | +1.38% |
| 2025-06-02 | $18.47 | $18.03 | $0.44 | 17,142.0 | -1.25% |
| 2025-05-30 | $18.53 | $18.26 | $0.27 | 28,667.0 | +0.33% |
| 2025-05-29 | $18.57 | $18.31 | $0.26 | 22,175.0 | -1.24% |
| 2025-05-28 | $18.95 | $18.53 | $0.42 | 28,058.0 | -0.38% |
| 2025-05-27 | $18.75 | $18.50 | $0.245 | 13,571.0 | +1.97% |
| 2025-05-23 | $18.42 | $18.07 | $0.35 | 13,658.0 | -1.24% |
| 2025-05-22 | $18.76 | $18.40 | $0.36 | 15,269.0 | -0.38% |
| 2025-05-21 | $19.14 | $18.55 | $0.59 | 35,312.0 | -3.43% |
| 2025-05-20 | $19.36 | $19.02 | $0.34 | 13,431.0 | +0.00% |
| 2025-05-19 | $19.26 | $19.07 | $0.1865 | 16,689.0 | +0.31% |
| 2025-05-16 | $19.35 | $19.17 | $0.18 | 18,336.0 | -0.42% |
| 2025-05-15 | $19.60 | $19.22 | $0.3763 | 108,622.0 | +0.21% |
| 2025-05-14 | $19.50 | $19.21 | $0.29 | 24,576.0 | -1.49% |
| 2025-05-13 | $19.83 | $19.50 | $0.33 | 96,515.0 | -0.31% |
| 2025-05-12 | $19.71 | $19.48 | $0.23 | 56,975.0 | +3.71% |
| 2025-05-09 | $19.00 | $18.86 | $0.14 | 6,505.0 | -0.74% |
| 2025-05-08 | $19.37 | $18.94 | $0.43 | 37,828.0 | +1.01% |
| 2025-05-07 | $18.97 | $18.71 | $0.26 | 17,783.0 | -0.21% |
Essa Bancorp Inc 주식 (ESSA) 연도별 가격 이력
이 심층 분석에서는 Essa Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESSA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Essa Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Essa Bancorp Inc 주식 (ESSA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $18.51 | $18.03 | $0.48 | 117,291.0 | -1.36% |
| 2025-05 | $19.83 | $18.07 | $1.76 | 595,429.0 | -0.59% |
| 2025-04 | $18.98 | $15.82 | $3.16 | 294,543.0 | -1.86% |
| 2025-03 | $21.19 | $18.71 | $2.48 | 317,032.0 | -10.24% |
| 2025-02 | $22.22 | $20.30 | $1.92 | 390,456.0 | +0.43% |
| 2025-01 | $21.62 | $18.51 | $3.11 | 856,033.0 | +7.23% |
Essa Bancorp Inc 주식 (ESSA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.19 | $18.98 | $2.21 | 246,797.0 | -6.72% |
| 2024-11 | $21.50 | $18.65 | $2.85 | 273,612.0 | +9.83% |
| 2024-10 | $20.52 | $18.12 | $2.40 | 175,886.0 | -2.08% |
| 2024-09 | $19.68 | $17.76 | $1.92 | 198,771.0 | +4.23% |
| 2024-08 | $18.88 | $16.17 | $2.71 | 247,728.0 | -3.91% |
| 2024-07 | $20.21 | $16.96 | $3.25 | 294,919.0 | +9.10% |
| 2024-06 | $17.60 | $16.18 | $1.42 | 290,102.0 | +2.15% |
| 2024-05 | $18.12 | $16.20 | $1.93 | 157,589.0 | +6.30% |
| 2024-04 | $18.29 | $15.29 | $3.00 | 238,638.0 | -11.14% |
| 2024-03 | $18.61 | $16.64 | $1.97 | 281,869.0 | +5.01% |
| 2024-02 | $19.35 | $17.03 | $2.32 | 282,335.0 | -8.68% |
| 2024-01 | $20.50 | $16.69 | $3.81 | 320,796.0 | -5.04% |
Essa Bancorp Inc 주식 (ESSA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.87 | $16.35 | $4.52 | 587,242.0 | +19.95% |
| 2023-11 | $17.20 | $15.18 | $2.02 | 487,092.0 | +0.24% |
| 2023-10 | $17.00 | $14.30 | $2.70 | 310,542.0 | +10.93% |
| 2023-09 | $16.18 | $14.56 | $1.62 | 477,719.0 | -5.66% |
| 2023-08 | $18.11 | $15.85 | $2.26 | 316,327.0 | -4.27% |
| 2023-07 | $17.22 | $14.41 | $2.81 | 459,246.0 | +11.17% |
| 2023-06 | $16.68 | $13.91 | $2.77 | 1,524,870.0 | +1.84% |
| 2023-05 | $15.99 | $12.79 | $3.20 | 422,083.0 | -8.76% |
| 2023-04 | $16.23 | $15.20 | $1.03 | 219,495.0 | +2.35% |
| 2023-03 | $19.64 | $15.10 | $4.54 | 444,535.0 | -19.80% |
| 2023-02 | $21.13 | $19.57 | $1.56 | 171,531.0 | -4.39% |
| 2023-01 | $20.90 | $19.90 | $1.00 | 160,132.0 | -1.77% |
2.64%
0.50%
자본화:
|
볼륨(24시간):