Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
9.99
-0.17 (-1.67%)
At close: Oct 3, 2025, 4:00 PM EDT
10.10
+0.11 (1.10%)
After-hours: Oct 3, 2025, 5:38 PM EDT

ESOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202510.2510.309.929.999.99-1.67%84,459
Oct 2, 202510.3610.6110.0310.1610.16-2.03%143,052
Oct 1, 202510.2010.5110.1010.3710.370.19%79,775
Sep 30, 202510.6110.6210.2610.3510.35-2.63%147,091
Sep 29, 202510.2810.7010.1210.6310.633.91%207,027
Sep 26, 20259.9610.249.9610.2310.232.30%77,395
Sep 25, 20259.8210.199.7510.0010.000.70%105,260
Sep 24, 202510.0510.169.919.939.93-1.19%122,830
Sep 23, 202510.3910.549.8610.0510.05-3.83%141,640
Sep 22, 202510.1810.529.9510.4510.452.65%139,622
Sep 19, 202510.1010.6410.0210.1810.180.89%245,334
Sep 18, 20259.9510.149.8710.0910.091.61%109,933
Sep 17, 20259.8010.169.719.939.931.53%105,672
Sep 16, 20259.8010.079.729.789.78-0.41%104,877
Sep 15, 202510.1610.209.789.829.82-2.58%131,629
Sep 12, 202510.3510.3510.0410.0810.08-3.26%83,159
Sep 11, 202510.1710.4710.1110.4210.422.16%133,675
Sep 10, 202510.2310.6710.1610.2010.20-0.58%90,707
Sep 9, 20259.9710.319.9610.2610.263.95%196,881
Sep 8, 20259.899.989.659.879.87-0.20%190,253
Sep 5, 20259.909.959.529.899.890.10%142,129
Sep 4, 20259.749.889.669.889.881.65%99,673
Sep 3, 20259.8510.019.669.729.72-1.92%104,359
Sep 2, 20259.9410.129.819.919.91-2.75%170,096
Aug 29, 202510.2910.3510.0510.1910.19-0.88%145,829
Aug 28, 202510.4110.7410.1310.2810.28-0.77%129,575
Aug 27, 202510.5010.5610.2410.3610.36-0.67%90,215
Aug 26, 202510.0810.6710.0810.4310.434.09%171,802
Aug 25, 202510.2710.329.9510.0210.02-4.02%127,148
Aug 22, 20259.4310.669.4310.4410.4411.90%297,845
Aug 21, 20259.739.829.299.339.33-4.99%87,629
Aug 20, 20259.779.899.249.829.820.20%285,817
Aug 19, 20259.5510.129.389.809.805.26%432,713
Aug 18, 20259.209.348.669.319.311.09%337,840
Aug 15, 20259.839.839.059.219.21-6.31%294,207
Aug 14, 202510.1210.369.619.839.83-5.12%240,905
Aug 13, 202510.4510.539.8910.3610.360.10%329,055
Aug 12, 20259.6610.549.4410.3510.357.37%282,164
Aug 11, 20259.599.779.479.649.641.05%100,566
Aug 8, 20259.979.989.489.549.54-3.54%137,003
Aug 7, 202510.1910.299.689.899.89-2.56%120,576
Aug 6, 202510.0910.189.8410.1510.151.20%116,904
Aug 5, 202510.4110.479.9210.0310.03-3.19%99,014
Aug 4, 202510.3110.5010.2310.3610.361.17%182,959
Aug 1, 202510.6210.7210.2210.2410.24-6.31%163,878
Jul 31, 202510.8211.3410.7410.9310.930.28%166,795
Jul 30, 202511.2211.4110.6710.9010.90-1.89%246,353
Jul 29, 202510.6011.3810.3111.1111.115.21%211,510
Jul 28, 202510.7510.9110.3010.5610.56-0.47%136,737
Jul 25, 202510.0410.6810.0410.6110.616.53%133,106