Stockscreener 앱 받기
19.00
1.01%
0.19
시간 외 거래:
19.01
0.01
+0.05%
Essa Bancorp Inc 주식 (ESSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-06 | $18.99 | $18.78 | $0.21 | 6,674.0 | -0.53% |
| 2025-05-05 | $19.17 | $18.86 | $0.3085 | 17,065.0 | -0.11% |
| 2025-05-02 | $19.04 | $18.59 | $0.445 | 5,936.0 | +2.71% |
| 2025-05-01 | $18.60 | $18.42 | $0.18 | 11,784.0 | -0.16% |
| 2025-04-30 | $18.58 | $18.08 | $0.4999 | 17,060.0 | -0.54% |
| 2025-04-29 | $18.63 | $18.31 | $0.32 | 21,171.0 | +1.14% |
| 2025-04-28 | $18.43 | $18.15 | $0.2836 | 7,900.0 | +0.27% |
| 2025-04-25 | $18.39 | $18.20 | $0.19 | 6,794.0 | -1.29% |
| 2025-04-24 | $18.58 | $18.22 | $0.36 | 13,094.0 | +1.47% |
| 2025-04-23 | $18.75 | $18.19 | $0.565 | 16,325.0 | +0.60% |
| 2025-04-22 | $18.26 | $17.70 | $0.56 | 10,080.0 | +3.94% |
| 2025-04-21 | $17.59 | $17.39 | $0.20 | 11,447.0 | -1.30% |
| 2025-04-17 | $17.81 | $17.60 | $0.21 | 11,250.0 | +0.62% |
| 2025-04-16 | $17.73 | $16.98 | $0.755 | 15,863.0 | +1.21% |
| 2025-04-15 | $17.81 | $17.38 | $0.4289 | 8,187.0 | +0.75% |
| 2025-04-14 | $17.47 | $16.91 | $0.56 | 12,206.0 | +0.52% |
| 2025-04-11 | $17.31 | $17.12 | $0.19 | 8,631.0 | -0.86% |
| 2025-04-10 | $17.63 | $17.06 | $0.5703 | 19,166.0 | -4.51% |
| 2025-04-09 | $18.89 | $16.92 | $1.97 | 27,261.0 | +4.97% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $19.37 | $18.42 | $0.95 | 134,898.0 | +2.70% |
| 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% |
2.20%
0.26%
자본화:
|
볼륨(24시간):