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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 11.05 | 11.19 | 10.76 | 10.89 | 10.89 | -0.46% | 72,247 |
| Oct 23, 2025 | 10.42 | 11.06 | 10.39 | 10.94 | 10.94 | 6.01% | 164,388 |
| Oct 22, 2025 | 10.11 | 10.39 | 10.05 | 10.32 | 10.32 | 1.98% | 95,494 |
| Oct 21, 2025 | 10.33 | 10.33 | 10.00 | 10.12 | 10.12 | -1.94% | 72,571 |
| Oct 20, 2025 | 10.10 | 10.40 | 9.94 | 10.32 | 10.32 | 2.08% | 145,532 |
| Oct 17, 2025 | 10.00 | 10.16 | 9.87 | 10.11 | 10.11 | -0.49% | 76,835 |
| Oct 16, 2025 | 10.41 | 10.41 | 9.93 | 10.16 | 10.16 | -2.50% | 123,245 |
| Oct 15, 2025 | 10.08 | 10.55 | 9.97 | 10.42 | 10.42 | 4.41% | 218,933 |
| Oct 14, 2025 | 9.76 | 10.10 | 9.73 | 9.98 | 9.98 | 0.30% | 104,102 |
| Oct 13, 2025 | 9.98 | 10.32 | 9.88 | 9.95 | 9.95 | 1.84% | 123,574 |
| Oct 10, 2025 | 10.58 | 10.79 | 9.75 | 9.77 | 9.77 | -7.66% | 178,636 |
| Oct 9, 2025 | 11.00 | 11.04 | 10.52 | 10.58 | 10.58 | -3.47% | 137,007 |
| Oct 8, 2025 | 11.05 | 11.11 | 10.72 | 10.96 | 10.96 | -0.81% | 142,577 |
| Oct 7, 2025 | 10.26 | 11.09 | 10.03 | 11.05 | 11.05 | 7.80% | 237,956 |
| Oct 6, 2025 | 9.94 | 10.39 | 9.91 | 10.25 | 10.25 | 2.60% | 257,375 |
| Oct 3, 2025 | 10.25 | 10.30 | 9.92 | 9.99 | 9.96 | -1.67% | 84,459 |
| Oct 2, 2025 | 10.36 | 10.61 | 10.03 | 10.16 | 10.13 | -2.03% | 143,052 |
| Oct 1, 2025 | 10.20 | 10.51 | 10.10 | 10.37 | 10.34 | 0.19% | 79,775 |
| Sep 30, 2025 | 10.61 | 10.62 | 10.26 | 10.35 | 10.32 | -2.63% | 147,091 |
| Sep 29, 2025 | 10.28 | 10.70 | 10.12 | 10.63 | 10.60 | 3.91% | 207,027 |
| Sep 26, 2025 | 9.96 | 10.24 | 9.96 | 10.23 | 10.20 | 2.30% | 77,395 |
| Sep 25, 2025 | 9.82 | 10.19 | 9.75 | 10.00 | 9.97 | 0.70% | 105,260 |
| Sep 24, 2025 | 10.05 | 10.16 | 9.91 | 9.93 | 9.90 | -1.19% | 122,830 |
| Sep 23, 2025 | 10.39 | 10.54 | 9.86 | 10.05 | 10.02 | -3.83% | 141,640 |
| Sep 22, 2025 | 10.18 | 10.52 | 9.95 | 10.45 | 10.42 | 2.65% | 139,622 |
| Sep 19, 2025 | 10.10 | 10.64 | 10.02 | 10.18 | 10.15 | 0.89% | 245,334 |
| Sep 18, 2025 | 9.95 | 10.14 | 9.87 | 10.09 | 10.06 | 1.61% | 109,933 |
| Sep 17, 2025 | 9.80 | 10.16 | 9.71 | 9.93 | 9.90 | 1.53% | 105,672 |
| Sep 16, 2025 | 9.80 | 10.07 | 9.72 | 9.78 | 9.75 | -0.41% | 104,877 |
| Sep 15, 2025 | 10.16 | 10.20 | 9.78 | 9.82 | 9.79 | -2.58% | 131,629 |
| Sep 12, 2025 | 10.35 | 10.35 | 10.04 | 10.08 | 10.05 | -3.26% | 83,159 |
| Sep 11, 2025 | 10.17 | 10.47 | 10.11 | 10.42 | 10.39 | 2.16% | 133,675 |
| Sep 10, 2025 | 10.23 | 10.67 | 10.16 | 10.20 | 10.17 | -0.58% | 90,707 |
| Sep 9, 2025 | 9.97 | 10.31 | 9.96 | 10.26 | 10.23 | 3.95% | 196,881 |
| Sep 8, 2025 | 9.89 | 9.98 | 9.65 | 9.87 | 9.84 | -0.20% | 190,253 |
| Sep 5, 2025 | 9.90 | 9.95 | 9.52 | 9.89 | 9.86 | 0.10% | 142,129 |
| Sep 4, 2025 | 9.74 | 9.88 | 9.66 | 9.88 | 9.85 | 1.65% | 99,673 |
| Sep 3, 2025 | 9.85 | 10.01 | 9.66 | 9.72 | 9.69 | -1.92% | 104,359 |
| Sep 2, 2025 | 9.94 | 10.12 | 9.81 | 9.91 | 9.88 | -2.75% | 170,096 |
| Aug 29, 2025 | 10.29 | 10.35 | 10.05 | 10.19 | 10.16 | -0.88% | 145,829 |
| Aug 28, 2025 | 10.41 | 10.74 | 10.13 | 10.28 | 10.25 | -0.77% | 129,575 |
| Aug 27, 2025 | 10.50 | 10.56 | 10.24 | 10.36 | 10.33 | -0.67% | 90,215 |
| Aug 26, 2025 | 10.08 | 10.67 | 10.08 | 10.43 | 10.40 | 4.09% | 171,802 |
| Aug 25, 2025 | 10.27 | 10.32 | 9.95 | 10.02 | 9.99 | -4.02% | 127,148 |
| Aug 22, 2025 | 9.43 | 10.66 | 9.43 | 10.44 | 10.41 | 11.90% | 297,845 |
| Aug 21, 2025 | 9.73 | 9.82 | 9.29 | 9.33 | 9.30 | -4.99% | 87,629 |
| Aug 20, 2025 | 9.77 | 9.89 | 9.24 | 9.82 | 9.79 | 0.20% | 285,817 |
| Aug 19, 2025 | 9.55 | 10.12 | 9.38 | 9.80 | 9.77 | 5.26% | 432,713 |
| Aug 18, 2025 | 9.20 | 9.34 | 8.66 | 9.31 | 9.28 | 1.09% | 337,840 |
| Aug 15, 2025 | 9.83 | 9.83 | 9.05 | 9.21 | 9.18 | -6.31% | 294,207 |