Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
13.90
+0.72 (5.46%)
Apr 8, 2026, 4:00 PM EDT - Market closed
ESOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 13.57 | 13.93 | 13.47 | 13.90 | 13.90 | 5.46% | 71,193 |
| Apr 7, 2026 | 13.15 | 13.25 | 12.91 | 13.18 | 13.18 | 0.53% | 59,008 |
| Apr 6, 2026 | 13.02 | 13.24 | 12.85 | 13.11 | 13.11 | 0.61% | 118,676 |
| Apr 2, 2026 | 12.87 | 13.40 | 12.77 | 13.03 | 13.03 | -0.69% | 78,051 |
| Apr 1, 2026 | 13.16 | 13.41 | 13.00 | 13.12 | 13.12 | -0.08% | 107,939 |
| Mar 31, 2026 | 13.39 | 13.51 | 13.07 | 13.13 | 13.13 | -0.45% | 115,107 |
| Mar 30, 2026 | 13.66 | 13.77 | 13.17 | 13.19 | 13.16 | -3.51% | 83,455 |
| Mar 27, 2026 | 13.71 | 13.94 | 13.61 | 13.67 | 13.64 | -1.16% | 114,584 |
| Mar 26, 2026 | 14.09 | 14.45 | 13.82 | 13.83 | 13.80 | -3.02% | 156,662 |
| Mar 25, 2026 | 14.49 | 14.60 | 14.01 | 14.26 | 14.23 | -1.59% | 105,922 |
| Mar 24, 2026 | 13.69 | 14.69 | 13.61 | 14.49 | 14.46 | 4.85% | 194,482 |
| Mar 23, 2026 | 13.65 | 14.22 | 13.42 | 13.82 | 13.79 | 3.75% | 186,002 |
| Mar 20, 2026 | 13.31 | 13.60 | 13.08 | 13.32 | 13.29 | 0.38% | 208,061 |
| Mar 19, 2026 | 12.69 | 13.37 | 12.56 | 13.27 | 13.24 | 3.35% | 161,033 |
| Mar 18, 2026 | 13.20 | 13.33 | 12.82 | 12.84 | 12.81 | -2.95% | 79,854 |
| Mar 17, 2026 | 13.06 | 13.37 | 13.06 | 13.23 | 13.20 | 1.38% | 65,770 |
| Mar 16, 2026 | 12.73 | 13.10 | 12.73 | 13.05 | 13.02 | 3.90% | 96,934 |
| Mar 13, 2026 | 12.78 | 12.91 | 12.35 | 12.56 | 12.53 | -1.64% | 215,516 |
| Mar 12, 2026 | 13.39 | 13.39 | 12.73 | 12.77 | 12.74 | -6.45% | 199,055 |
| Mar 11, 2026 | 13.83 | 13.94 | 13.25 | 13.65 | 13.62 | -1.16% | 163,664 |
| Mar 10, 2026 | 14.14 | 14.37 | 13.70 | 13.81 | 13.78 | -2.81% | 116,810 |
| Mar 9, 2026 | 13.87 | 14.25 | 13.40 | 14.21 | 14.18 | 1.50% | 161,754 |
| Mar 6, 2026 | 14.39 | 14.49 | 13.95 | 14.00 | 13.97 | -4.76% | 182,848 |
| Mar 5, 2026 | 14.80 | 15.10 | 14.45 | 14.70 | 14.67 | -1.67% | 155,537 |
| Mar 4, 2026 | 14.70 | 15.01 | 14.46 | 14.95 | 14.92 | 2.40% | 254,420 |
| Mar 3, 2026 | 14.96 | 15.28 | 14.20 | 14.60 | 14.57 | -4.45% | 246,753 |
| Mar 2, 2026 | 15.28 | 15.80 | 14.63 | 15.28 | 15.25 | -2.18% | 272,867 |
| Feb 27, 2026 | 15.29 | 15.70 | 15.06 | 15.62 | 15.58 | 0.84% | 200,925 |
| Feb 26, 2026 | 15.61 | 15.84 | 14.80 | 15.49 | 15.45 | -1.15% | 244,930 |
| Feb 25, 2026 | 14.42 | 15.70 | 14.08 | 15.67 | 15.63 | 10.04% | 488,345 |
| Feb 24, 2026 | 13.58 | 14.57 | 13.54 | 14.24 | 14.21 | 5.01% | 436,381 |
| Feb 23, 2026 | 14.20 | 14.34 | 13.18 | 13.56 | 13.53 | -4.57% | 359,044 |
| Feb 20, 2026 | 13.62 | 14.60 | 13.62 | 14.21 | 14.18 | 3.72% | 654,491 |
| Feb 19, 2026 | 13.83 | 14.68 | 12.82 | 13.70 | 13.67 | -4.73% | 1,030,621 |
| Feb 18, 2026 | 14.30 | 14.92 | 14.17 | 14.38 | 14.35 | 1.48% | 490,989 |
| Feb 17, 2026 | 14.39 | 14.89 | 14.13 | 14.17 | 14.14 | -0.28% | 372,379 |
| Feb 13, 2026 | 13.92 | 14.84 | 13.92 | 14.21 | 14.18 | 1.57% | 388,506 |
| Feb 12, 2026 | 13.88 | 14.13 | 13.43 | 13.99 | 13.96 | 0.65% | 474,199 |
| Feb 11, 2026 | 12.91 | 14.19 | 12.83 | 13.90 | 13.87 | 9.62% | 695,838 |
| Feb 10, 2026 | 12.23 | 13.20 | 11.75 | 12.68 | 12.65 | 33.47% | 1,492,066 |
| Feb 9, 2026 | 9.41 | 9.67 | 9.34 | 9.50 | 9.48 | 0.85% | 96,670 |
| Feb 6, 2026 | 9.11 | 9.50 | 8.96 | 9.42 | 9.40 | 4.67% | 110,319 |
| Feb 5, 2026 | 8.99 | 9.11 | 8.69 | 9.00 | 8.98 | 0.11% | 123,380 |
| Feb 4, 2026 | 9.29 | 9.35 | 8.79 | 8.99 | 8.97 | -3.12% | 248,121 |
| Feb 3, 2026 | 9.40 | 9.47 | 9.01 | 9.28 | 9.26 | -1.38% | 196,190 |
| Feb 2, 2026 | 8.93 | 9.60 | 8.93 | 9.41 | 9.39 | 4.44% | 256,633 |
| Jan 30, 2026 | 9.16 | 9.35 | 8.62 | 9.01 | 8.99 | -2.70% | 289,935 |
| Jan 29, 2026 | 9.13 | 9.34 | 8.80 | 9.26 | 9.24 | 1.42% | 118,019 |
| Jan 28, 2026 | 9.13 | 9.20 | 8.88 | 9.13 | 9.11 | 0.11% | 123,587 |
| Jan 27, 2026 | 9.00 | 9.13 | 8.88 | 9.12 | 9.10 | 1.67% | 94,108 |