Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
9.53
-0.03 (-0.31%)
Mar 28, 2025, 4:00 PM EDT - Market closed
ESOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.47 | 9.72 | 9.12 | 9.53 | 9.53 | -0.31% | 208,827 |
| Mar 27, 2025 | 10.10 | 10.16 | 9.51 | 9.56 | 9.56 | -5.53% | 167,354 |
| Mar 26, 2025 | 10.28 | 10.48 | 10.01 | 10.12 | 10.12 | -2.41% | 105,695 |
| Mar 25, 2025 | 10.30 | 10.46 | 10.03 | 10.37 | 10.37 | 1.57% | 106,308 |
| Mar 24, 2025 | 9.42 | 10.25 | 9.42 | 10.21 | 10.21 | 8.39% | 94,459 |
| Mar 21, 2025 | 9.55 | 9.65 | 9.40 | 9.42 | 9.42 | -2.28% | 131,709 |
| Mar 20, 2025 | 9.60 | 9.83 | 9.57 | 9.64 | 9.64 | -0.72% | 101,826 |
| Mar 19, 2025 | 9.48 | 9.83 | 9.30 | 9.71 | 9.71 | 2.64% | 154,053 |
| Mar 18, 2025 | 9.52 | 9.59 | 9.31 | 9.46 | 9.46 | -1.66% | 60,555 |
| Mar 17, 2025 | 9.52 | 9.73 | 9.38 | 9.62 | 9.62 | 0.42% | 162,601 |
| Mar 14, 2025 | 9.10 | 9.69 | 9.10 | 9.58 | 9.58 | 7.52% | 149,383 |
| Mar 13, 2025 | 9.50 | 9.64 | 8.76 | 8.91 | 8.91 | -7.19% | 275,159 |
| Mar 12, 2025 | 9.62 | 9.82 | 9.45 | 9.60 | 9.60 | 3.11% | 124,274 |
| Mar 11, 2025 | 9.07 | 9.44 | 8.85 | 9.31 | 9.31 | 2.65% | 174,162 |
| Mar 10, 2025 | 9.61 | 9.81 | 8.86 | 9.07 | 9.07 | -8.29% | 331,590 |
| Mar 7, 2025 | 9.79 | 10.13 | 9.51 | 9.89 | 9.89 | - | 261,566 |
| Mar 6, 2025 | 10.25 | 10.29 | 9.69 | 9.89 | 9.89 | -4.35% | 297,083 |
| Mar 5, 2025 | 10.43 | 10.44 | 9.93 | 10.34 | 10.34 | -0.29% | 218,921 |
| Mar 4, 2025 | 9.86 | 10.89 | 9.01 | 10.37 | 10.37 | 1.27% | 605,510 |
| Mar 3, 2025 | 10.95 | 11.36 | 10.08 | 10.24 | 10.24 | -4.03% | 313,722 |
| Feb 28, 2025 | 10.00 | 10.85 | 9.95 | 10.67 | 10.67 | 8.22% | 298,319 |
| Feb 27, 2025 | 10.12 | 10.12 | 9.69 | 9.86 | 9.86 | -0.60% | 172,306 |
| Feb 26, 2025 | 10.33 | 10.75 | 9.86 | 9.92 | 9.92 | -2.84% | 241,463 |
| Feb 25, 2025 | 9.59 | 10.46 | 9.18 | 10.21 | 10.21 | 6.13% | 480,439 |
| Feb 24, 2025 | 9.77 | 10.13 | 9.25 | 9.62 | 9.62 | -2.04% | 587,049 |
| Feb 21, 2025 | 10.51 | 10.63 | 9.75 | 9.82 | 9.82 | -6.57% | 256,539 |
| Feb 20, 2025 | 10.25 | 10.55 | 10.04 | 10.51 | 10.51 | 1.55% | 182,612 |
| Feb 19, 2025 | 10.55 | 10.83 | 10.13 | 10.35 | 10.35 | 0.10% | 322,544 |
| Feb 18, 2025 | 9.80 | 10.35 | 9.66 | 10.34 | 10.34 | 6.16% | 405,581 |
| Feb 14, 2025 | 10.00 | 10.44 | 9.58 | 9.74 | 9.74 | -3.66% | 349,936 |
| Feb 13, 2025 | 11.04 | 11.04 | 10.01 | 10.11 | 10.11 | -8.34% | 380,802 |
| Feb 12, 2025 | 10.39 | 11.79 | 10.31 | 11.03 | 11.03 | 10.19% | 565,031 |
| Feb 11, 2025 | 9.09 | 10.10 | 8.59 | 10.01 | 10.01 | -3.56% | 796,060 |
| Feb 10, 2025 | 10.28 | 10.92 | 10.07 | 10.38 | 10.38 | -1.33% | 233,303 |
| Feb 7, 2025 | 11.14 | 11.54 | 10.23 | 10.52 | 10.52 | -5.40% | 348,950 |
| Feb 6, 2025 | 11.13 | 11.22 | 10.59 | 11.12 | 11.12 | 0.91% | 253,954 |
| Feb 5, 2025 | 11.54 | 11.75 | 11.02 | 11.02 | 11.02 | -4.92% | 202,889 |
| Feb 4, 2025 | 11.36 | 11.64 | 11.01 | 11.59 | 11.59 | 1.13% | 194,558 |
| Feb 3, 2025 | 11.51 | 11.70 | 11.13 | 11.46 | 11.46 | -4.58% | 209,155 |
| Jan 31, 2025 | 11.98 | 12.29 | 11.69 | 12.01 | 12.01 | 1.01% | 163,824 |
| Jan 30, 2025 | 11.60 | 12.00 | 11.51 | 11.89 | 11.89 | 1.11% | 104,218 |
| Jan 29, 2025 | 11.65 | 12.05 | 11.41 | 11.76 | 11.76 | 0.17% | 176,455 |
| Jan 28, 2025 | 11.18 | 11.76 | 10.90 | 11.74 | 11.74 | 6.63% | 276,851 |
| Jan 27, 2025 | 13.61 | 13.61 | 10.86 | 11.01 | 11.01 | -19.87% | 532,200 |
| Jan 24, 2025 | 14.98 | 14.98 | 13.50 | 13.74 | 13.74 | -7.97% | 265,319 |
| Jan 23, 2025 | 14.20 | 15.23 | 13.86 | 14.93 | 14.93 | 4.48% | 295,428 |
| Jan 22, 2025 | 14.25 | 15.00 | 13.75 | 14.29 | 14.29 | 2.00% | 394,050 |
| Jan 21, 2025 | 13.28 | 14.04 | 13.23 | 14.01 | 14.01 | 7.60% | 292,167 |
| Jan 17, 2025 | 13.06 | 13.52 | 13.02 | 13.02 | 13.02 | 1.01% | 142,611 |
| Jan 16, 2025 | 12.75 | 12.96 | 12.40 | 12.89 | 12.89 | 2.30% | 162,550 |