Skip to main content
Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
16.00
+0.24 (1.52%)
At close: Dec 20, 2024, 4:00 PM
16.46
+0.46 (2.88%)
After-hours: Dec 20, 2024, 5:05 PM EST

ESOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.6716.4315.1616.0016.001.52%274,577
Dec 19, 202416.2917.1615.5215.7615.76-2.90%380,128
Dec 18, 202417.9318.4116.1216.2316.23-9.33%324,457
Dec 17, 202418.5018.5016.3817.9017.90-4.79%358,276
Dec 16, 202417.0019.8316.7318.8018.8017.57%755,906
Dec 13, 202415.8716.2615.2415.9915.992.11%228,400
Dec 12, 202416.6516.7815.3215.6615.63-3.21%329,939
Dec 11, 202415.1916.4715.1916.1816.156.80%509,953
Dec 10, 202415.5116.1015.0415.1515.12-2.19%203,530
Dec 9, 202416.2516.3714.9115.4915.46-2.70%371,643
Dec 6, 202415.2316.9715.2315.9215.895.15%337,812
Dec 5, 202414.2815.1414.2615.1415.116.17%200,500
Dec 4, 202414.1014.6614.0214.2614.23-0.90%172,246
Dec 3, 202414.1414.8814.0114.3914.360.91%223,616
Dec 2, 202416.0716.1013.5114.2614.23-11.37%715,122
Nov 29, 202415.8816.4515.8816.0916.062.16%153,900
Nov 27, 202416.4716.4915.3115.7515.72-2.36%211,300
Nov 26, 202415.4016.2515.3816.1316.104.54%289,600
Nov 25, 202415.5015.6615.0215.4315.400.85%185,981
Nov 22, 202415.1915.3014.8915.3015.271.59%104,239
Nov 21, 202414.5715.4414.4315.0615.032.87%187,009
Nov 20, 202415.1015.1814.4314.6414.61-2.98%194,051
Nov 19, 202414.5815.3014.5015.0915.064.65%368,925
Nov 18, 202413.8514.6913.6714.4214.394.12%215,700
Nov 15, 202414.3814.6313.6513.8513.82-1.56%286,400
Nov 14, 202414.5014.7513.8014.0714.04-2.36%217,766
Nov 13, 202413.9014.4613.9014.4114.382.64%280,786
Nov 12, 202413.9314.3513.6314.0414.012.33%204,747
Nov 11, 202414.1614.3213.2913.7213.693.16%398,205
Nov 8, 202412.4813.3512.4713.3013.277.95%259,879
Nov 7, 202412.3912.4412.1112.3212.30-1.44%77,008
Nov 6, 202412.4312.6312.0912.5012.486.47%216,127
Nov 5, 202411.3111.8511.3011.7411.723.07%91,670
Nov 4, 202411.5911.6811.2811.3911.37-1.47%109,547
Nov 1, 202411.7812.1811.5311.5611.54-0.17%163,656
Oct 31, 202411.4411.6211.3011.5811.562.75%80,302
Oct 30, 202411.5311.8011.2711.2711.25-2.76%88,100
Oct 29, 202411.4211.7511.2111.5911.572.02%135,533
Oct 28, 202410.8011.4910.5511.3611.344.89%194,100
Oct 25, 202410.6210.9510.5410.8310.812.65%93,040
Oct 24, 202410.4110.5710.2410.5510.533.03%52,100
Oct 23, 202410.3510.4810.0210.2410.22-0.97%46,127
Oct 22, 202410.1310.3910.1310.3410.322.07%52,839
Oct 21, 202410.2610.4110.0910.1310.11-1.75%61,500
Oct 18, 202410.7510.8010.2810.3110.29-4.71%71,701
Oct 17, 202410.6010.8410.3910.8210.802.37%114,100
Oct 16, 202410.1510.6010.0810.5710.553.53%102,009
Oct 15, 202410.3810.5210.1410.2110.19-1.64%71,800
Oct 14, 202410.3610.4310.0710.3810.361.76%97,600
Oct 11, 20249.7910.209.7910.2010.183.24%106,700
Oct 10, 20249.6710.019.529.889.862.17%104,633
Oct 9, 20249.419.679.259.679.652.98%184,700
Oct 8, 20249.389.459.199.399.37-0.84%127,642
Oct 7, 20249.709.749.329.479.45-3.07%146,930
Oct 4, 20249.799.909.619.779.750.62%98,400
Oct 3, 20249.819.969.659.719.69-0.10%50,200
Oct 2, 20249.689.979.619.729.700.41%83,207
Oct 1, 20249.509.809.369.689.661.89%68,797
Sep 30, 20249.149.589.109.509.482.93%109,500
Sep 27, 20249.299.399.119.239.21-0.75%91,722
Sep 26, 20249.699.729.229.309.28-2.82%78,205
Sep 25, 20249.619.699.299.579.55-1.24%88,500
Sep 24, 202410.1710.369.539.699.67-3.87%105,500
Sep 23, 202410.1510.3710.0410.0810.06-0.79%88,126
Sep 20, 202410.2210.6010.1110.1610.14-2.12%162,807
Sep 19, 202410.3510.7910.0510.3810.363.80%267,566
Sep 18, 202410.2310.749.9410.009.98-2.25%226,073
Sep 17, 202410.2010.6210.1410.2310.211.09%113,900
Sep 16, 202410.2010.229.6110.1210.10-0.20%115,200
Sep 13, 202410.4010.4910.0010.1410.12-2.59%161,907
Sep 12, 20249.9810.559.9610.4110.396.01%145,044
Sep 11, 20249.889.889.519.829.80-0.20%73,500
Sep 10, 20249.809.939.549.849.82-0.30%103,400
Sep 9, 20249.589.879.259.879.855.45%218,819
Sep 6, 20249.869.869.209.369.34-2.40%112,700
Sep 5, 20249.519.719.169.599.571.05%106,400
Sep 4, 20249.7110.129.399.499.47-2.37%95,500
Sep 3, 20249.609.899.369.729.701.25%137,600
Aug 30, 20249.529.609.359.609.581.27%105,901
Aug 29, 20249.559.729.359.489.46-0.73%141,000
Aug 28, 202410.3210.409.429.559.53-7.82%256,482
Aug 27, 202410.3610.6410.2510.3610.34-0.58%94,826
Aug 26, 202410.4611.1610.0810.4210.403.68%461,800
Aug 23, 202410.3910.569.6010.0510.03-2.43%193,000
Aug 22, 20249.8910.459.8810.3010.284.57%144,811
Aug 21, 202410.5810.589.579.859.83-8.71%219,947
Aug 20, 20249.9910.949.7610.7910.778.01%716,600
Aug 19, 20249.5010.569.299.999.978.82%482,499
Aug 16, 20248.999.198.779.189.161.89%140,549
Aug 15, 20248.649.108.649.018.995.38%169,163
Aug 14, 20249.239.238.008.558.53-6.96%302,800
Aug 13, 20247.959.507.509.199.1737.37%1,246,200
Aug 12, 20246.796.846.606.696.68-0.74%87,308
Aug 9, 20246.816.886.696.746.73-2.03%43,700
Aug 8, 20246.706.886.506.886.872.99%86,713
Aug 7, 20246.877.066.556.686.67-2.34%73,100
Aug 6, 20246.736.956.696.846.832.24%106,900
Aug 5, 20246.816.966.556.696.68-6.82%223,814
Aug 2, 20247.427.557.187.187.17-6.99%94,946
Aug 1, 20247.707.837.447.727.711.18%84,145