Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
13.27
+0.43 (3.35%)
Mar 19, 2026, 4:00 PM EDT - Market closed
ESOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 12.69 | 13.37 | 12.56 | 13.27 | 13.27 | 3.35% | 156,662 |
| Mar 18, 2026 | 13.20 | 13.33 | 12.82 | 12.84 | 12.84 | -2.95% | 79,854 |
| Mar 17, 2026 | 13.06 | 13.37 | 13.06 | 13.23 | 13.23 | 1.38% | 65,765 |
| Mar 16, 2026 | 12.73 | 13.10 | 12.73 | 13.05 | 13.05 | 3.90% | 96,934 |
| Mar 13, 2026 | 12.78 | 12.91 | 12.35 | 12.56 | 12.56 | -1.64% | 213,466 |
| Mar 12, 2026 | 13.39 | 13.39 | 12.73 | 12.77 | 12.77 | -6.45% | 199,034 |
| Mar 11, 2026 | 13.83 | 13.94 | 13.25 | 13.65 | 13.65 | -1.16% | 163,641 |
| Mar 10, 2026 | 14.14 | 14.37 | 13.70 | 13.81 | 13.81 | -2.81% | 115,272 |
| Mar 9, 2026 | 13.87 | 14.25 | 13.40 | 14.21 | 14.21 | 1.50% | 161,751 |
| Mar 6, 2026 | 14.39 | 14.49 | 13.95 | 14.00 | 14.00 | -4.76% | 182,753 |
| Mar 5, 2026 | 14.80 | 15.10 | 14.45 | 14.70 | 14.70 | -1.67% | 155,487 |
| Mar 4, 2026 | 14.70 | 15.01 | 14.46 | 14.95 | 14.95 | 2.40% | 254,350 |
| Mar 3, 2026 | 14.96 | 15.28 | 14.20 | 14.60 | 14.60 | -4.45% | 245,988 |
| Mar 2, 2026 | 15.28 | 15.80 | 14.63 | 15.28 | 15.28 | -2.18% | 271,964 |
| Feb 27, 2026 | 15.29 | 15.70 | 15.06 | 15.62 | 15.62 | 0.84% | 199,140 |
| 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 |