Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
15.02
+0.38 (2.60%)
Nov 21, 2024, 10:44 AM EST - Market open
ESOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 15.10 | 15.18 | 14.43 | 14.64 | 14.64 | -2.98% | 194,051 |
| Nov 19, 2024 | 14.58 | 15.30 | 14.50 | 15.09 | 15.09 | 4.65% | 368,925 |
| Nov 18, 2024 | 13.85 | 14.69 | 13.67 | 14.42 | 14.42 | 4.12% | 215,694 |
| Nov 15, 2024 | 14.38 | 14.63 | 13.65 | 13.85 | 13.85 | -1.56% | 286,382 |
| Nov 14, 2024 | 14.50 | 14.75 | 13.80 | 14.07 | 14.07 | -2.36% | 217,766 |
| Nov 13, 2024 | 13.90 | 14.46 | 13.90 | 14.41 | 14.41 | 2.64% | 280,786 |
| Nov 12, 2024 | 13.93 | 14.35 | 13.63 | 14.04 | 14.04 | 2.33% | 204,747 |
| Nov 11, 2024 | 14.16 | 14.32 | 13.29 | 13.72 | 13.72 | 3.16% | 398,205 |
| Nov 8, 2024 | 12.48 | 13.35 | 12.47 | 13.30 | 13.30 | 7.95% | 259,879 |
| Nov 7, 2024 | 12.39 | 12.44 | 12.11 | 12.32 | 12.32 | -1.44% | 77,008 |
| Nov 6, 2024 | 12.43 | 12.63 | 12.09 | 12.50 | 12.50 | 6.47% | 216,127 |
| Nov 5, 2024 | 11.31 | 11.85 | 11.30 | 11.74 | 11.74 | 3.07% | 91,670 |
| Nov 4, 2024 | 11.59 | 11.68 | 11.28 | 11.39 | 11.39 | -1.47% | 109,547 |
| Nov 1, 2024 | 11.78 | 12.18 | 11.53 | 11.56 | 11.56 | -0.17% | 163,656 |
| Oct 31, 2024 | 11.44 | 11.62 | 11.30 | 11.58 | 11.58 | 2.75% | 80,302 |
| Oct 30, 2024 | 11.53 | 11.80 | 11.27 | 11.27 | 11.27 | -2.76% | 88,089 |
| Oct 29, 2024 | 11.42 | 11.75 | 11.21 | 11.59 | 11.59 | 2.02% | 135,533 |
| Oct 28, 2024 | 10.80 | 11.49 | 10.55 | 11.36 | 11.36 | 4.89% | 194,067 |
| Oct 25, 2024 | 10.62 | 10.95 | 10.54 | 10.83 | 10.83 | 2.65% | 93,040 |
| Oct 24, 2024 | 10.41 | 10.57 | 10.24 | 10.55 | 10.55 | 3.03% | 52,089 |
| Oct 23, 2024 | 10.35 | 10.48 | 10.02 | 10.24 | 10.24 | -0.97% | 46,127 |
| Oct 22, 2024 | 10.13 | 10.39 | 10.13 | 10.34 | 10.34 | 2.07% | 52,839 |
| Oct 21, 2024 | 10.26 | 10.41 | 10.09 | 10.13 | 10.13 | -1.75% | 61,479 |
| Oct 18, 2024 | 10.75 | 10.80 | 10.28 | 10.31 | 10.31 | -4.71% | 71,701 |
| Oct 17, 2024 | 10.60 | 10.84 | 10.39 | 10.82 | 10.82 | 2.37% | 114,073 |
| Oct 16, 2024 | 10.15 | 10.60 | 10.08 | 10.57 | 10.57 | 3.53% | 102,009 |
| Oct 15, 2024 | 10.38 | 10.52 | 10.14 | 10.21 | 10.21 | -1.64% | 71,777 |
| Oct 14, 2024 | 10.36 | 10.43 | 10.07 | 10.38 | 10.38 | 1.76% | 97,552 |
| Oct 11, 2024 | 9.79 | 10.20 | 9.79 | 10.20 | 10.20 | 3.24% | 106,676 |
| Oct 10, 2024 | 9.67 | 10.01 | 9.52 | 9.88 | 9.88 | 2.17% | 104,633 |
| Oct 9, 2024 | 9.41 | 9.67 | 9.25 | 9.67 | 9.67 | 2.98% | 184,689 |
| Oct 8, 2024 | 9.38 | 9.45 | 9.19 | 9.39 | 9.39 | -0.84% | 127,642 |
| Oct 7, 2024 | 9.70 | 9.74 | 9.32 | 9.47 | 9.47 | -3.07% | 146,930 |
| Oct 4, 2024 | 9.79 | 9.90 | 9.61 | 9.77 | 9.77 | 0.62% | 98,387 |
| Oct 3, 2024 | 9.81 | 9.96 | 9.65 | 9.71 | 9.71 | -0.10% | 50,184 |
| Oct 2, 2024 | 9.68 | 9.97 | 9.61 | 9.72 | 9.72 | 0.41% | 83,207 |
| Oct 1, 2024 | 9.50 | 9.80 | 9.36 | 9.68 | 9.68 | 1.89% | 68,797 |
| Sep 30, 2024 | 9.14 | 9.58 | 9.10 | 9.50 | 9.50 | 2.93% | 109,484 |
| Sep 27, 2024 | 9.29 | 9.39 | 9.11 | 9.23 | 9.23 | -0.75% | 91,722 |
| Sep 26, 2024 | 9.69 | 9.72 | 9.22 | 9.30 | 9.30 | -2.82% | 78,205 |
| Sep 25, 2024 | 9.61 | 9.69 | 9.29 | 9.57 | 9.57 | -1.24% | 88,500 |
| Sep 24, 2024 | 10.17 | 10.36 | 9.53 | 9.69 | 9.69 | -3.87% | 105,472 |
| Sep 23, 2024 | 10.15 | 10.37 | 10.04 | 10.08 | 10.08 | -0.79% | 88,126 |
| Sep 20, 2024 | 10.22 | 10.60 | 10.11 | 10.16 | 10.16 | -2.12% | 162,807 |
| Sep 19, 2024 | 10.35 | 10.79 | 10.05 | 10.38 | 10.38 | 3.80% | 267,566 |
| Sep 18, 2024 | 10.23 | 10.74 | 9.94 | 10.00 | 10.00 | -2.25% | 226,073 |
| Sep 17, 2024 | 10.20 | 10.62 | 10.14 | 10.23 | 10.23 | 1.09% | 113,900 |
| Sep 16, 2024 | 10.20 | 10.22 | 9.61 | 10.12 | 10.12 | -0.20% | 115,195 |
| Sep 13, 2024 | 10.40 | 10.49 | 10.00 | 10.14 | 10.14 | -2.59% | 161,907 |
| Sep 12, 2024 | 9.98 | 10.55 | 9.96 | 10.41 | 10.41 | 6.01% | 145,044 |
| Sep 11, 2024 | 9.88 | 9.88 | 9.51 | 9.82 | 9.82 | -0.20% | 73,481 |
| Sep 10, 2024 | 9.80 | 9.93 | 9.54 | 9.84 | 9.84 | -0.30% | 103,367 |
| Sep 9, 2024 | 9.58 | 9.87 | 9.25 | 9.87 | 9.87 | 5.45% | 218,819 |
| Sep 6, 2024 | 9.86 | 9.86 | 9.20 | 9.36 | 9.36 | -2.40% | 112,700 |
| Sep 5, 2024 | 9.51 | 9.71 | 9.16 | 9.59 | 9.59 | 1.05% | 106,393 |
| Sep 4, 2024 | 9.71 | 10.12 | 9.39 | 9.49 | 9.49 | -2.37% | 95,430 |
| Sep 3, 2024 | 9.60 | 9.89 | 9.36 | 9.72 | 9.72 | 1.25% | 137,560 |
| Aug 30, 2024 | 9.52 | 9.60 | 9.35 | 9.60 | 9.60 | 1.27% | 105,901 |
| Aug 29, 2024 | 9.55 | 9.72 | 9.35 | 9.48 | 9.48 | -0.73% | 140,954 |
| Aug 28, 2024 | 10.32 | 10.40 | 9.42 | 9.55 | 9.55 | -7.82% | 256,482 |
| Aug 27, 2024 | 10.36 | 10.64 | 10.25 | 10.36 | 10.36 | -0.58% | 94,826 |
| Aug 26, 2024 | 10.46 | 11.16 | 10.08 | 10.42 | 10.42 | 3.68% | 461,790 |
| Aug 23, 2024 | 10.39 | 10.56 | 9.60 | 10.05 | 10.05 | -2.43% | 192,998 |
| Aug 22, 2024 | 9.89 | 10.45 | 9.88 | 10.30 | 10.30 | 4.57% | 144,811 |
| Aug 21, 2024 | 10.58 | 10.58 | 9.57 | 9.85 | 9.85 | -8.71% | 219,947 |
| Aug 20, 2024 | 9.99 | 10.94 | 9.76 | 10.79 | 10.79 | 8.01% | 716,580 |
| Aug 19, 2024 | 9.50 | 10.56 | 9.29 | 9.99 | 9.99 | 8.82% | 482,499 |
| Aug 16, 2024 | 8.99 | 9.19 | 8.77 | 9.18 | 9.18 | 1.89% | 140,549 |
| Aug 15, 2024 | 8.64 | 9.10 | 8.64 | 9.01 | 9.01 | 5.38% | 169,163 |
| Aug 14, 2024 | 9.23 | 9.23 | 8.00 | 8.55 | 8.55 | -6.96% | 302,778 |
| Aug 13, 2024 | 7.95 | 9.50 | 7.50 | 9.19 | 9.19 | 37.37% | 1,246,167 |
| Aug 12, 2024 | 6.79 | 6.84 | 6.60 | 6.69 | 6.69 | -0.74% | 87,308 |
| Aug 9, 2024 | 6.81 | 6.88 | 6.69 | 6.74 | 6.74 | -2.03% | 43,657 |
| Aug 8, 2024 | 6.70 | 6.88 | 6.50 | 6.88 | 6.88 | 2.99% | 86,713 |
| Aug 7, 2024 | 6.87 | 7.06 | 6.55 | 6.68 | 6.68 | -2.34% | 73,055 |
| Aug 6, 2024 | 6.73 | 6.95 | 6.69 | 6.84 | 6.84 | 2.24% | 106,895 |
| Aug 5, 2024 | 6.81 | 6.96 | 6.55 | 6.69 | 6.69 | -6.82% | 223,814 |
| Aug 2, 2024 | 7.42 | 7.55 | 7.18 | 7.18 | 7.18 | -6.99% | 94,946 |
| Aug 1, 2024 | 7.70 | 7.83 | 7.44 | 7.72 | 7.72 | 1.18% | 84,145 |
| Jul 31, 2024 | 7.35 | 7.70 | 7.35 | 7.63 | 7.63 | 6.86% | 69,077 |
| Jul 30, 2024 | 7.44 | 7.44 | 7.11 | 7.14 | 7.14 | -3.25% | 71,416 |
| Jul 29, 2024 | 7.52 | 7.65 | 7.23 | 7.38 | 7.38 | -1.73% | 57,643 |
| Jul 26, 2024 | 7.39 | 7.57 | 7.26 | 7.51 | 7.51 | 1.62% | 76,858 |
| Jul 25, 2024 | 7.05 | 7.42 | 7.01 | 7.39 | 7.39 | 4.38% | 72,135 |
| Jul 24, 2024 | 7.35 | 7.35 | 7.05 | 7.08 | 7.08 | -4.19% | 69,616 |
| Jul 23, 2024 | 7.21 | 7.40 | 7.05 | 7.39 | 7.39 | 5.27% | 168,938 |
| Jul 22, 2024 | 7.16 | 7.22 | 6.94 | 7.02 | 7.02 | -1.27% | 162,174 |
| Jul 19, 2024 | 7.19 | 7.28 | 7.08 | 7.11 | 7.11 | -2.20% | 54,804 |
| Jul 18, 2024 | 7.39 | 7.53 | 7.19 | 7.27 | 7.27 | -1.62% | 64,778 |
| Jul 17, 2024 | 7.22 | 8.00 | 7.19 | 7.39 | 7.39 | 1.51% | 212,542 |
| Jul 16, 2024 | 7.46 | 7.60 | 7.12 | 7.28 | 7.28 | -2.15% | 148,971 |
| Jul 15, 2024 | 7.23 | 7.59 | 7.14 | 7.44 | 7.44 | 4.49% | 187,723 |
| Jul 12, 2024 | 6.83 | 7.22 | 6.83 | 7.12 | 7.12 | -0.28% | 88,483 |
| Jul 11, 2024 | 7.00 | 7.19 | 6.98 | 7.14 | 7.14 | 1.71% | 53,945 |
| Jul 10, 2024 | 7.16 | 7.18 | 6.90 | 7.02 | 7.02 | -2.23% | 49,498 |
| Jul 9, 2024 | 7.02 | 7.18 | 6.90 | 7.18 | 7.18 | 1.56% | 90,516 |
| Jul 8, 2024 | 7.21 | 7.22 | 7.00 | 7.07 | 7.07 | -0.14% | 43,434 |
| Jul 5, 2024 | 7.37 | 7.44 | 6.93 | 7.08 | 7.08 | -2.61% | 51,185 |
| Jul 3, 2024 | 7.19 | 7.30 | 7.01 | 7.27 | 7.27 | 2.39% | 50,200 |
| Jul 2, 2024 | 6.97 | 7.31 | 6.96 | 7.10 | 7.10 | 1.87% | 89,324 |