Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
9.87
-0.02 (-0.20%)
At close: Sep 8, 2025, 4:00 PM
9.65
-0.22 (-2.23%)
After-hours: Sep 8, 2025, 7:46 PM EDT
ESOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.89 | 9.98 | 9.65 | 9.87 | 9.87 | -0.20% | 190,235 |
| Sep 5, 2025 | 9.90 | 9.95 | 9.52 | 9.89 | 9.89 | 0.10% | 142,129 |
| Sep 4, 2025 | 9.74 | 9.88 | 9.66 | 9.88 | 9.88 | 1.65% | 99,673 |
| Sep 3, 2025 | 9.85 | 10.01 | 9.66 | 9.72 | 9.72 | -1.92% | 104,359 |
| Sep 2, 2025 | 9.94 | 10.12 | 9.81 | 9.91 | 9.91 | -2.75% | 170,096 |
| Aug 29, 2025 | 10.29 | 10.35 | 10.05 | 10.19 | 10.19 | -0.88% | 145,829 |
| Aug 28, 2025 | 10.41 | 10.74 | 10.13 | 10.28 | 10.28 | -0.77% | 129,575 |
| Aug 27, 2025 | 10.50 | 10.56 | 10.24 | 10.36 | 10.36 | -0.67% | 90,215 |
| Aug 26, 2025 | 10.08 | 10.67 | 10.08 | 10.43 | 10.43 | 4.09% | 171,802 |
| Aug 25, 2025 | 10.27 | 10.32 | 9.95 | 10.02 | 10.02 | -4.02% | 127,148 |
| Aug 22, 2025 | 9.43 | 10.66 | 9.43 | 10.44 | 10.44 | 11.90% | 297,845 |
| Aug 21, 2025 | 9.73 | 9.82 | 9.29 | 9.33 | 9.33 | -4.99% | 87,629 |
| Aug 20, 2025 | 9.77 | 9.89 | 9.24 | 9.82 | 9.82 | 0.20% | 285,817 |
| Aug 19, 2025 | 9.55 | 10.12 | 9.38 | 9.80 | 9.80 | 5.26% | 432,713 |
| Aug 18, 2025 | 9.20 | 9.34 | 8.66 | 9.31 | 9.31 | 1.09% | 337,840 |
| Aug 15, 2025 | 9.83 | 9.83 | 9.05 | 9.21 | 9.21 | -6.31% | 294,207 |
| Aug 14, 2025 | 10.12 | 10.36 | 9.61 | 9.83 | 9.83 | -5.12% | 240,905 |
| Aug 13, 2025 | 10.45 | 10.53 | 9.89 | 10.36 | 10.36 | 0.10% | 329,055 |
| Aug 12, 2025 | 9.66 | 10.54 | 9.44 | 10.35 | 10.35 | 7.37% | 282,164 |
| Aug 11, 2025 | 9.59 | 9.77 | 9.47 | 9.64 | 9.64 | 1.05% | 100,566 |
| Aug 8, 2025 | 9.97 | 9.98 | 9.48 | 9.54 | 9.54 | -3.54% | 137,003 |
| Aug 7, 2025 | 10.19 | 10.29 | 9.68 | 9.89 | 9.89 | -2.56% | 120,576 |
| Aug 6, 2025 | 10.09 | 10.18 | 9.84 | 10.15 | 10.15 | 1.20% | 116,904 |
| Aug 5, 2025 | 10.41 | 10.47 | 9.92 | 10.03 | 10.03 | -3.19% | 99,014 |
| Aug 4, 2025 | 10.31 | 10.50 | 10.23 | 10.36 | 10.36 | 1.17% | 182,959 |
| Aug 1, 2025 | 10.62 | 10.72 | 10.22 | 10.24 | 10.24 | -6.31% | 163,878 |
| Jul 31, 2025 | 10.82 | 11.34 | 10.74 | 10.93 | 10.93 | 0.28% | 166,795 |
| Jul 30, 2025 | 11.22 | 11.41 | 10.67 | 10.90 | 10.90 | -1.89% | 246,353 |
| Jul 29, 2025 | 10.60 | 11.38 | 10.31 | 11.11 | 11.11 | 5.21% | 211,510 |
| Jul 28, 2025 | 10.75 | 10.91 | 10.30 | 10.56 | 10.56 | -0.47% | 136,737 |
| Jul 25, 2025 | 10.04 | 10.68 | 10.04 | 10.61 | 10.61 | 6.53% | 133,106 |
| Jul 24, 2025 | 10.60 | 10.71 | 9.94 | 9.96 | 9.96 | -5.50% | 180,390 |
| Jul 23, 2025 | 9.92 | 10.60 | 9.88 | 10.54 | 10.54 | 6.36% | 210,063 |
| Jul 22, 2025 | 9.65 | 9.99 | 9.43 | 9.91 | 9.91 | 1.43% | 127,112 |
| Jul 21, 2025 | 9.74 | 10.03 | 9.70 | 9.77 | 9.77 | 0.31% | 157,270 |
| Jul 18, 2025 | 9.99 | 10.20 | 9.65 | 9.74 | 9.74 | -1.42% | 183,352 |
| Jul 17, 2025 | 9.27 | 9.90 | 9.01 | 9.88 | 9.88 | -0.60% | 638,499 |
| Jul 16, 2025 | 9.87 | 10.00 | 9.56 | 9.94 | 9.94 | 0.81% | 124,321 |
| Jul 15, 2025 | 10.00 | 10.18 | 9.85 | 9.86 | 9.86 | -0.20% | 143,453 |
| Jul 14, 2025 | 9.68 | 9.91 | 9.60 | 9.88 | 9.88 | 1.65% | 117,027 |
| Jul 11, 2025 | 9.95 | 10.01 | 9.61 | 9.72 | 9.72 | -1.72% | 86,938 |
| Jul 10, 2025 | 9.84 | 9.90 | 9.46 | 9.89 | 9.89 | 1.02% | 187,505 |
| Jul 9, 2025 | 10.70 | 10.70 | 9.72 | 9.79 | 9.79 | -8.33% | 232,268 |
| Jul 8, 2025 | 10.39 | 10.86 | 10.29 | 10.68 | 10.68 | 2.99% | 228,500 |
| Jul 7, 2025 | 10.38 | 10.48 | 10.08 | 10.37 | 10.37 | -0.77% | 203,785 |
| Jul 3, 2025 | 10.26 | 10.53 | 10.24 | 10.45 | 10.45 | 2.25% | 107,364 |
| Jul 2, 2025 | 9.96 | 10.28 | 9.79 | 10.22 | 10.19 | 2.82% | 152,795 |
| Jul 1, 2025 | 9.85 | 10.50 | 9.18 | 9.94 | 9.91 | - | 418,921 |
| Jun 30, 2025 | 9.40 | 10.28 | 9.32 | 9.94 | 9.91 | 4.74% | 324,509 |
| Jun 27, 2025 | 9.59 | 9.64 | 9.22 | 9.49 | 9.46 | -0.42% | 1,670,320 |