Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
10.88
-0.06 (-0.55%)
At close: Oct 24, 2025, 4:00 PM EDT
10.67
-0.21 (-1.93%)
After-hours: Oct 24, 2025, 5:53 PM EDT

ESOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202511.0511.1910.7610.8910.89-0.46%72,247
Oct 23, 202510.4211.0610.3910.9410.946.01%164,388
Oct 22, 202510.1110.3910.0510.3210.321.98%95,494
Oct 21, 202510.3310.3310.0010.1210.12-1.94%72,571
Oct 20, 202510.1010.409.9410.3210.322.08%145,532
Oct 17, 202510.0010.169.8710.1110.11-0.49%76,835
Oct 16, 202510.4110.419.9310.1610.16-2.50%123,245
Oct 15, 202510.0810.559.9710.4210.424.41%218,933
Oct 14, 20259.7610.109.739.989.980.30%104,102
Oct 13, 20259.9810.329.889.959.951.84%123,574
Oct 10, 202510.5810.799.759.779.77-7.66%178,636
Oct 9, 202511.0011.0410.5210.5810.58-3.47%137,007
Oct 8, 202511.0511.1110.7210.9610.96-0.81%142,577
Oct 7, 202510.2611.0910.0311.0511.057.80%237,956
Oct 6, 20259.9410.399.9110.2510.252.60%257,375
Oct 3, 202510.2510.309.929.999.96-1.67%84,459
Oct 2, 202510.3610.6110.0310.1610.13-2.03%143,052
Oct 1, 202510.2010.5110.1010.3710.340.19%79,775
Sep 30, 202510.6110.6210.2610.3510.32-2.63%147,091
Sep 29, 202510.2810.7010.1210.6310.603.91%207,027
Sep 26, 20259.9610.249.9610.2310.202.30%77,395
Sep 25, 20259.8210.199.7510.009.970.70%105,260
Sep 24, 202510.0510.169.919.939.90-1.19%122,830
Sep 23, 202510.3910.549.8610.0510.02-3.83%141,640
Sep 22, 202510.1810.529.9510.4510.422.65%139,622
Sep 19, 202510.1010.6410.0210.1810.150.89%245,334
Sep 18, 20259.9510.149.8710.0910.061.61%109,933
Sep 17, 20259.8010.169.719.939.901.53%105,672
Sep 16, 20259.8010.079.729.789.75-0.41%104,877
Sep 15, 202510.1610.209.789.829.79-2.58%131,629
Sep 12, 202510.3510.3510.0410.0810.05-3.26%83,159
Sep 11, 202510.1710.4710.1110.4210.392.16%133,675
Sep 10, 202510.2310.6710.1610.2010.17-0.58%90,707
Sep 9, 20259.9710.319.9610.2610.233.95%196,881
Sep 8, 20259.899.989.659.879.84-0.20%190,253
Sep 5, 20259.909.959.529.899.860.10%142,129
Sep 4, 20259.749.889.669.889.851.65%99,673
Sep 3, 20259.8510.019.669.729.69-1.92%104,359
Sep 2, 20259.9410.129.819.919.88-2.75%170,096
Aug 29, 202510.2910.3510.0510.1910.16-0.88%145,829
Aug 28, 202510.4110.7410.1310.2810.25-0.77%129,575
Aug 27, 202510.5010.5610.2410.3610.33-0.67%90,215
Aug 26, 202510.0810.6710.0810.4310.404.09%171,802
Aug 25, 202510.2710.329.9510.029.99-4.02%127,148
Aug 22, 20259.4310.669.4310.4410.4111.90%297,845
Aug 21, 20259.739.829.299.339.30-4.99%87,629
Aug 20, 20259.779.899.249.829.790.20%285,817
Aug 19, 20259.5510.129.389.809.775.26%432,713
Aug 18, 20259.209.348.669.319.281.09%337,840
Aug 15, 20259.839.839.059.219.18-6.31%294,207