Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
11.00
-0.03 (-0.27%)
At close: Jun 6, 2025, 4:00 PM
10.95
-0.05 (-0.45%)
After-hours: Jun 6, 2025, 6:44 PM EDT
ESOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.32 | 11.33 | 10.91 | 11.00 | 11.00 | -0.27% | 163,355 |
| Jun 5, 2025 | 10.26 | 11.25 | 9.96 | 11.03 | 11.03 | 7.09% | 387,693 |
| Jun 4, 2025 | 10.35 | 10.54 | 10.17 | 10.30 | 10.30 | -0.87% | 123,523 |
| Jun 3, 2025 | 10.15 | 10.44 | 10.01 | 10.39 | 10.39 | 3.18% | 112,028 |
| Jun 2, 2025 | 10.14 | 10.22 | 9.84 | 10.07 | 10.07 | 0.40% | 165,291 |
| May 30, 2025 | 10.30 | 10.36 | 9.79 | 10.03 | 10.03 | -3.65% | 177,486 |
| May 29, 2025 | 10.45 | 10.53 | 10.20 | 10.41 | 10.41 | -0.38% | 89,941 |
| May 28, 2025 | 10.31 | 10.54 | 10.21 | 10.45 | 10.45 | 1.65% | 121,534 |
| May 27, 2025 | 10.92 | 10.97 | 10.25 | 10.28 | 10.28 | -3.84% | 217,695 |
| May 23, 2025 | 10.09 | 10.84 | 10.07 | 10.69 | 10.69 | 5.42% | 315,998 |
| May 22, 2025 | 10.16 | 10.45 | 9.77 | 10.14 | 10.14 | -1.07% | 185,812 |
| May 21, 2025 | 10.60 | 11.03 | 10.08 | 10.25 | 10.25 | -0.87% | 282,732 |
| May 20, 2025 | 9.64 | 11.19 | 9.46 | 10.34 | 10.34 | 8.96% | 750,161 |
| May 19, 2025 | 8.71 | 9.72 | 8.71 | 9.49 | 9.49 | 12.98% | 381,722 |
| May 16, 2025 | 8.58 | 8.63 | 8.35 | 8.40 | 8.40 | -1.52% | 119,710 |
| May 15, 2025 | 8.44 | 8.59 | 8.24 | 8.53 | 8.53 | - | 120,035 |
| May 14, 2025 | 8.33 | 8.92 | 8.33 | 8.53 | 8.53 | 3.65% | 292,584 |
| May 13, 2025 | 9.09 | 9.30 | 7.83 | 8.23 | 8.23 | -16.87% | 1,226,360 |
| May 12, 2025 | 9.74 | 9.95 | 9.59 | 9.90 | 9.90 | 5.10% | 119,981 |
| May 9, 2025 | 9.85 | 9.89 | 9.33 | 9.42 | 9.42 | -4.27% | 69,250 |
| May 8, 2025 | 9.50 | 9.92 | 9.38 | 9.84 | 9.84 | 4.79% | 170,744 |
| May 7, 2025 | 9.20 | 9.46 | 8.88 | 9.39 | 9.39 | 4.22% | 195,695 |
| May 6, 2025 | 8.85 | 9.19 | 8.50 | 9.01 | 9.01 | - | 117,178 |
| May 5, 2025 | 8.64 | 9.09 | 8.31 | 9.01 | 9.01 | -4.56% | 350,638 |
| May 2, 2025 | 9.21 | 9.85 | 9.13 | 9.44 | 9.44 | 4.42% | 429,594 |
| May 1, 2025 | 8.61 | 9.21 | 8.61 | 9.04 | 9.04 | 5.73% | 169,541 |
| Apr 30, 2025 | 8.61 | 8.61 | 8.22 | 8.55 | 8.55 | -2.62% | 153,472 |
| Apr 29, 2025 | 8.89 | 9.16 | 8.69 | 8.78 | 8.78 | -2.77% | 105,450 |
| Apr 28, 2025 | 8.79 | 9.15 | 8.61 | 9.03 | 9.03 | 2.96% | 110,193 |
| Apr 25, 2025 | 8.93 | 9.15 | 8.40 | 8.77 | 8.77 | -1.79% | 96,655 |
| Apr 24, 2025 | 8.81 | 9.15 | 8.69 | 8.93 | 8.93 | 1.82% | 82,814 |
| Apr 23, 2025 | 8.88 | 9.15 | 8.60 | 8.77 | 8.77 | 3.66% | 122,614 |
| Apr 22, 2025 | 8.35 | 8.61 | 8.19 | 8.46 | 8.46 | 2.30% | 90,922 |
| Apr 21, 2025 | 8.59 | 8.88 | 8.05 | 8.27 | 8.27 | -4.28% | 156,559 |
| Apr 17, 2025 | 8.99 | 8.99 | 8.57 | 8.64 | 8.64 | -2.15% | 75,879 |
| Apr 16, 2025 | 8.60 | 9.08 | 8.57 | 8.83 | 8.83 | 1.73% | 109,534 |
| Apr 15, 2025 | 8.71 | 8.98 | 8.65 | 8.68 | 8.68 | -0.80% | 88,669 |
| Apr 14, 2025 | 8.99 | 9.13 | 8.31 | 8.75 | 8.75 | -0.34% | 204,305 |
| Apr 11, 2025 | 9.03 | 9.22 | 8.46 | 8.78 | 8.78 | -1.90% | 208,945 |
| Apr 10, 2025 | 9.45 | 9.45 | 8.55 | 8.95 | 8.95 | -6.18% | 297,029 |
| Apr 9, 2025 | 8.11 | 9.60 | 7.85 | 9.54 | 9.54 | 17.92% | 872,207 |
| Apr 8, 2025 | 8.59 | 8.73 | 7.87 | 8.09 | 8.09 | 1.25% | 274,718 |
| Apr 7, 2025 | 7.83 | 8.70 | 7.64 | 7.99 | 7.99 | -4.20% | 633,348 |
| Apr 4, 2025 | 9.00 | 9.13 | 8.02 | 8.34 | 8.34 | -9.84% | 532,186 |
| Apr 3, 2025 | 9.20 | 9.49 | 8.89 | 9.25 | 9.25 | -7.87% | 202,676 |
| Apr 2, 2025 | 9.62 | 10.19 | 9.58 | 10.04 | 10.04 | 1.52% | 194,055 |
| Apr 1, 2025 | 9.56 | 9.97 | 9.32 | 9.89 | 9.89 | 4.66% | 227,501 |
| Mar 31, 2025 | 9.19 | 9.52 | 8.87 | 9.45 | 9.45 | -0.84% | 177,593 |
| Mar 28, 2025 | 9.47 | 9.72 | 9.12 | 9.53 | 9.50 | -0.31% | 208,827 |
| Mar 27, 2025 | 10.10 | 10.16 | 9.51 | 9.56 | 9.53 | -5.53% | 167,354 |