Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
15.49
-0.18 (-1.15%)
At close: Feb 26, 2026, 4:00 PM EST
15.75
+0.26 (1.68%)
After-hours: Feb 26, 2026, 7:51 PM EST
ESOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 15.61 | 15.84 | 14.80 | 15.49 | 15.49 | -1.15% | 242,984 |
| Feb 25, 2026 | 14.42 | 15.70 | 14.08 | 15.67 | 15.67 | 10.04% | 487,219 |
| Feb 24, 2026 | 13.58 | 14.57 | 13.54 | 14.24 | 14.24 | 5.01% | 436,378 |
| Feb 23, 2026 | 14.20 | 14.34 | 13.18 | 13.56 | 13.56 | -4.57% | 359,044 |
| Feb 20, 2026 | 13.62 | 14.60 | 13.62 | 14.21 | 14.21 | 3.72% | 652,347 |
| Feb 19, 2026 | 13.83 | 14.68 | 12.82 | 13.70 | 13.70 | -4.73% | 1,018,607 |
| Feb 18, 2026 | 14.30 | 14.92 | 14.17 | 14.38 | 14.38 | 1.48% | 485,320 |
| Feb 17, 2026 | 14.39 | 14.89 | 14.13 | 14.17 | 14.17 | -0.28% | 367,178 |
| Feb 13, 2026 | 13.92 | 14.84 | 13.92 | 14.21 | 14.21 | 1.57% | 387,719 |
| Feb 12, 2026 | 13.88 | 14.13 | 13.43 | 13.99 | 13.99 | 0.65% | 473,922 |
| Feb 11, 2026 | 12.91 | 14.19 | 12.83 | 13.90 | 13.90 | 9.62% | 695,717 |
| Feb 10, 2026 | 12.23 | 13.20 | 11.75 | 12.68 | 12.68 | 33.47% | 1,488,545 |
| Feb 9, 2026 | 9.41 | 9.67 | 9.34 | 9.50 | 9.50 | 0.85% | 86,835 |
| Feb 6, 2026 | 9.11 | 9.50 | 8.96 | 9.42 | 9.42 | 4.67% | 110,262 |
| Feb 5, 2026 | 8.99 | 9.11 | 8.69 | 9.00 | 9.00 | 0.11% | 123,380 |
| Feb 4, 2026 | 9.29 | 9.35 | 8.79 | 8.99 | 8.99 | -3.12% | 248,116 |
| Feb 3, 2026 | 9.40 | 9.47 | 9.01 | 9.28 | 9.28 | -1.38% | 196,189 |
| Feb 2, 2026 | 8.93 | 9.60 | 8.93 | 9.41 | 9.41 | 4.44% | 256,508 |
| Jan 30, 2026 | 9.16 | 9.35 | 8.62 | 9.01 | 9.01 | -2.70% | 289,753 |
| Jan 29, 2026 | 9.13 | 9.34 | 8.80 | 9.26 | 9.26 | 1.42% | 118,019 |
| Jan 28, 2026 | 9.13 | 9.20 | 8.88 | 9.13 | 9.13 | 0.11% | 123,587 |
| Jan 27, 2026 | 9.00 | 9.13 | 8.88 | 9.12 | 9.12 | 1.67% | 93,957 |
| Jan 26, 2026 | 9.16 | 9.30 | 8.96 | 8.97 | 8.97 | -1.97% | 93,172 |
| Jan 23, 2026 | 9.22 | 9.61 | 9.12 | 9.15 | 9.15 | -0.76% | 178,581 |
| Jan 22, 2026 | 9.06 | 9.54 | 9.06 | 9.22 | 9.22 | 2.56% | 110,825 |
| Jan 21, 2026 | 8.90 | 9.13 | 8.90 | 8.99 | 8.99 | 2.04% | 86,802 |
| Jan 20, 2026 | 8.56 | 9.00 | 8.56 | 8.81 | 8.81 | 0.80% | 83,584 |
| Jan 16, 2026 | 8.80 | 9.08 | 8.65 | 8.74 | 8.74 | -0.46% | 132,734 |
| Jan 15, 2026 | 8.52 | 8.99 | 8.49 | 8.78 | 8.78 | 3.54% | 92,256 |
| Jan 14, 2026 | 8.28 | 8.51 | 8.18 | 8.48 | 8.48 | 2.66% | 120,780 |
| Jan 13, 2026 | 8.31 | 8.38 | 8.15 | 8.26 | 8.26 | -0.12% | 178,185 |
| Jan 12, 2026 | 8.18 | 8.30 | 8.07 | 8.27 | 8.27 | 0.73% | 73,955 |
| Jan 9, 2026 | 8.33 | 8.52 | 8.15 | 8.21 | 8.21 | -1.20% | 154,426 |
| Jan 8, 2026 | 8.08 | 8.33 | 8.08 | 8.31 | 8.31 | 2.21% | 148,506 |
| Jan 7, 2026 | 8.18 | 8.23 | 8.00 | 8.13 | 8.13 | -0.73% | 116,440 |
| Jan 6, 2026 | 8.25 | 8.40 | 8.10 | 8.19 | 8.19 | -1.68% | 126,669 |
| Jan 5, 2026 | 8.17 | 8.57 | 8.15 | 8.33 | 8.33 | 2.97% | 140,779 |
| Jan 2, 2026 | 8.17 | 8.28 | 8.03 | 8.09 | 8.09 | -0.98% | 148,506 |
| Dec 31, 2025 | 8.00 | 8.18 | 7.99 | 8.17 | 8.17 | 2.12% | 125,225 |
| Dec 30, 2025 | 8.07 | 8.31 | 7.97 | 8.00 | 7.97 | -0.62% | 172,367 |
| Dec 29, 2025 | 8.05 | 8.18 | 7.99 | 8.05 | 8.02 | 0.12% | 231,446 |
| Dec 26, 2025 | 8.13 | 8.18 | 8.02 | 8.04 | 8.01 | -0.74% | 64,308 |
| Dec 24, 2025 | 8.28 | 8.28 | 8.02 | 8.10 | 8.07 | 0.25% | 61,445 |
| Dec 23, 2025 | 7.93 | 8.17 | 7.90 | 8.08 | 8.05 | 1.89% | 179,911 |
| Dec 22, 2025 | 8.13 | 8.33 | 7.84 | 7.93 | 7.90 | -2.46% | 296,872 |
| Dec 19, 2025 | 8.05 | 8.34 | 7.94 | 8.13 | 8.10 | 0.87% | 314,617 |
| Dec 18, 2025 | 8.42 | 8.63 | 8.00 | 8.06 | 8.03 | -3.93% | 207,534 |
| Dec 17, 2025 | 8.75 | 8.78 | 8.32 | 8.39 | 8.36 | -3.45% | 404,999 |
| Dec 16, 2025 | 8.69 | 8.95 | 8.68 | 8.69 | 8.66 | -1.25% | 90,991 |
| Dec 15, 2025 | 8.83 | 8.93 | 8.65 | 8.80 | 8.77 | 1.15% | 115,188 |