Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
8.04
-0.06 (-0.74%)
At close: Dec 26, 2025, 4:00 PM EST
8.03
-0.01 (-0.12%)
After-hours: Dec 26, 2025, 7:20 PM EST
ESOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8.13 | 8.18 | 8.02 | 8.04 | 8.04 | -0.74% | 64,173 |
| Dec 24, 2025 | 8.28 | 8.28 | 8.02 | 8.10 | 8.10 | 0.25% | 61,429 |
| Dec 23, 2025 | 7.93 | 8.17 | 7.90 | 8.08 | 8.08 | 1.89% | 179,911 |
| Dec 22, 2025 | 8.13 | 8.33 | 7.84 | 7.93 | 7.93 | -2.46% | 296,772 |
| Dec 19, 2025 | 8.05 | 8.34 | 7.94 | 8.13 | 8.13 | 0.87% | 314,617 |
| Dec 18, 2025 | 8.42 | 8.63 | 8.00 | 8.06 | 8.06 | -3.93% | 207,421 |
| Dec 17, 2025 | 8.75 | 8.78 | 8.32 | 8.39 | 8.39 | -3.45% | 404,999 |
| Dec 16, 2025 | 8.69 | 8.95 | 8.68 | 8.69 | 8.69 | -1.25% | 90,991 |
| Dec 15, 2025 | 8.83 | 8.93 | 8.65 | 8.80 | 8.80 | 1.15% | 115,188 |
| Dec 12, 2025 | 8.83 | 8.89 | 8.55 | 8.70 | 8.70 | -1.25% | 76,512 |
| Dec 11, 2025 | 8.67 | 8.93 | 8.48 | 8.81 | 8.81 | 0.34% | 120,948 |
| Dec 10, 2025 | 8.39 | 8.95 | 8.25 | 8.78 | 8.78 | 1.74% | 126,268 |
| Dec 9, 2025 | 8.52 | 8.90 | 8.52 | 8.63 | 8.63 | 1.17% | 154,648 |
| Dec 8, 2025 | 8.44 | 8.59 | 8.38 | 8.53 | 8.53 | -0.93% | 248,558 |
| Dec 5, 2025 | 8.87 | 9.04 | 8.49 | 8.61 | 8.61 | -2.38% | 205,140 |
| Dec 4, 2025 | 8.97 | 9.17 | 8.77 | 8.82 | 8.82 | -0.79% | 175,974 |
| Dec 3, 2025 | 8.28 | 8.93 | 8.04 | 8.89 | 8.89 | 7.37% | 307,550 |
| Dec 2, 2025 | 8.59 | 8.66 | 8.11 | 8.28 | 8.28 | -3.04% | 415,921 |
| Dec 1, 2025 | 8.77 | 8.97 | 8.42 | 8.54 | 8.54 | -4.58% | 217,471 |
| Nov 28, 2025 | 8.92 | 9.06 | 8.84 | 8.95 | 8.95 | 1.13% | 46,654 |
| Nov 26, 2025 | 8.77 | 9.00 | 8.77 | 8.85 | 8.85 | -0.23% | 76,867 |
| Nov 25, 2025 | 8.58 | 8.93 | 8.37 | 8.87 | 8.87 | 2.54% | 141,363 |
| Nov 24, 2025 | 8.70 | 8.79 | 8.52 | 8.65 | 8.65 | -0.69% | 106,884 |
| Nov 21, 2025 | 8.70 | 8.81 | 8.42 | 8.71 | 8.71 | 0.23% | 171,982 |
| Nov 20, 2025 | 9.28 | 9.59 | 8.63 | 8.69 | 8.69 | -5.03% | 192,417 |
| Nov 19, 2025 | 9.45 | 9.86 | 8.91 | 9.15 | 9.15 | -3.17% | 194,270 |
| Nov 18, 2025 | 9.64 | 9.73 | 9.36 | 9.45 | 9.45 | -3.67% | 237,089 |
| Nov 17, 2025 | 10.06 | 10.25 | 9.65 | 9.81 | 9.81 | -2.97% | 205,802 |
| Nov 14, 2025 | 10.07 | 10.25 | 9.97 | 10.11 | 10.11 | -0.79% | 73,978 |
| Nov 13, 2025 | 10.91 | 11.03 | 10.09 | 10.19 | 10.19 | -6.26% | 224,380 |
| Nov 12, 2025 | 10.93 | 11.09 | 10.76 | 10.87 | 10.87 | -0.37% | 122,529 |
| Nov 11, 2025 | 10.91 | 11.13 | 10.76 | 10.91 | 10.91 | - | 83,539 |
| Nov 10, 2025 | 10.85 | 10.95 | 10.66 | 10.91 | 10.91 | 0.65% | 78,303 |
| Nov 7, 2025 | 10.51 | 10.86 | 10.29 | 10.84 | 10.84 | 1.98% | 127,632 |
| Nov 6, 2025 | 10.81 | 10.95 | 10.47 | 10.63 | 10.63 | -1.67% | 84,728 |
| Nov 5, 2025 | 10.77 | 11.05 | 10.59 | 10.81 | 10.81 | 0.37% | 100,717 |
| Nov 4, 2025 | 10.97 | 11.50 | 10.60 | 10.77 | 10.77 | -4.35% | 202,786 |
| Nov 3, 2025 | 11.18 | 11.34 | 10.59 | 11.26 | 11.26 | 2.74% | 133,361 |
| Oct 31, 2025 | 11.07 | 11.32 | 10.93 | 10.96 | 10.96 | -2.06% | 103,672 |
| Oct 30, 2025 | 11.35 | 11.73 | 11.15 | 11.19 | 11.19 | -2.86% | 132,128 |
| Oct 29, 2025 | 10.69 | 12.14 | 10.56 | 11.52 | 11.52 | 7.76% | 341,055 |
| Oct 28, 2025 | 11.05 | 11.05 | 10.62 | 10.69 | 10.69 | -3.26% | 85,591 |
| Oct 27, 2025 | 11.03 | 11.33 | 10.95 | 11.05 | 11.05 | 1.47% | 111,617 |
| Oct 24, 2025 | 11.05 | 11.19 | 10.76 | 10.89 | 10.89 | -0.46% | 72,247 |
| Oct 23, 2025 | 10.42 | 11.06 | 10.39 | 10.94 | 10.94 | 6.01% | 164,388 |
| Oct 22, 2025 | 10.11 | 10.39 | 10.05 | 10.32 | 10.32 | 1.98% | 95,494 |
| Oct 21, 2025 | 10.33 | 10.33 | 10.00 | 10.12 | 10.12 | -1.94% | 72,571 |
| Oct 20, 2025 | 10.10 | 10.40 | 9.94 | 10.32 | 10.32 | 2.08% | 145,532 |
| Oct 17, 2025 | 10.00 | 10.16 | 9.87 | 10.11 | 10.11 | -0.49% | 76,835 |
| Oct 16, 2025 | 10.41 | 10.41 | 9.93 | 10.16 | 10.16 | -2.50% | 123,245 |