Skip to main content
logo
Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
9.42
+0.42 (4.67%)
At close: Feb 6, 2026, 4:00 PM EST
9.38
-0.04 (-0.42%)
After-hours: Feb 6, 2026, 7:38 PM EST

ESOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20269.119.508.969.429.424.67%110,262
Feb 5, 20268.999.118.699.009.000.11%123,380
Feb 4, 20269.299.358.798.998.99-3.12%248,116
Feb 3, 20269.409.479.019.289.28-1.38%196,189
Feb 2, 20268.939.608.939.419.414.44%256,508
Jan 30, 20269.169.358.629.019.01-2.70%289,753
Jan 29, 20269.139.348.809.269.261.42%118,019
Jan 28, 20269.139.208.889.139.130.11%123,587
Jan 27, 20269.009.138.889.129.121.67%93,957
Jan 26, 20269.169.308.968.978.97-1.97%93,172
Jan 23, 20269.229.619.129.159.15-0.76%178,581
Jan 22, 20269.069.549.069.229.222.56%110,825
Jan 21, 20268.909.138.908.998.992.04%86,802
Jan 20, 20268.569.008.568.818.810.80%83,584
Jan 16, 20268.809.088.658.748.74-0.46%132,734
Jan 15, 20268.528.998.498.788.783.54%92,256
Jan 14, 20268.288.518.188.488.482.66%120,780
Jan 13, 20268.318.388.158.268.26-0.12%178,185
Jan 12, 20268.188.308.078.278.270.73%73,955
Jan 9, 20268.338.528.158.218.21-1.20%154,426
Jan 8, 20268.088.338.088.318.312.21%148,506
Jan 7, 20268.188.238.008.138.13-0.73%116,440
Jan 6, 20268.258.408.108.198.19-1.68%126,669
Jan 5, 20268.178.578.158.338.332.97%140,779
Jan 2, 20268.178.288.038.098.09-0.98%148,506
Dec 31, 20258.008.187.998.178.172.12%125,225
Dec 30, 20258.078.317.978.007.97-0.62%172,367
Dec 29, 20258.058.187.998.058.020.12%231,446
Dec 26, 20258.138.188.028.048.01-0.74%64,308
Dec 24, 20258.288.288.028.108.070.25%61,445
Dec 23, 20257.938.177.908.088.051.89%179,911
Dec 22, 20258.138.337.847.937.90-2.46%296,872
Dec 19, 20258.058.347.948.138.100.87%314,617
Dec 18, 20258.428.638.008.068.03-3.93%207,534
Dec 17, 20258.758.788.328.398.36-3.45%404,999
Dec 16, 20258.698.958.688.698.66-1.25%90,991
Dec 15, 20258.838.938.658.808.771.15%115,188
Dec 12, 20258.838.898.558.708.67-1.25%76,512
Dec 11, 20258.678.938.488.818.780.34%120,948
Dec 10, 20258.398.958.258.788.751.74%126,268
Dec 9, 20258.528.908.528.638.601.17%157,931
Dec 8, 20258.448.598.388.538.50-0.93%248,571
Dec 5, 20258.879.048.498.618.58-2.38%206,087
Dec 4, 20258.979.178.778.828.79-0.79%176,010
Dec 3, 20258.288.938.048.898.867.37%307,550
Dec 2, 20258.598.668.118.288.25-3.04%416,921
Dec 1, 20258.778.978.428.548.51-4.58%217,527
Nov 28, 20258.929.068.848.958.921.13%46,654
Nov 26, 20258.779.008.778.858.82-0.23%76,867
Nov 25, 20258.588.938.378.878.842.54%141,363