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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.25 | 10.30 | 9.92 | 9.99 | 9.99 | -1.67% | 84,459 |
| Oct 2, 2025 | 10.36 | 10.61 | 10.03 | 10.16 | 10.16 | -2.03% | 143,052 |
| Oct 1, 2025 | 10.20 | 10.51 | 10.10 | 10.37 | 10.37 | 0.19% | 79,775 |
| Sep 30, 2025 | 10.61 | 10.62 | 10.26 | 10.35 | 10.35 | -2.63% | 147,091 |
| Sep 29, 2025 | 10.28 | 10.70 | 10.12 | 10.63 | 10.63 | 3.91% | 207,027 |
| Sep 26, 2025 | 9.96 | 10.24 | 9.96 | 10.23 | 10.23 | 2.30% | 77,395 |
| Sep 25, 2025 | 9.82 | 10.19 | 9.75 | 10.00 | 10.00 | 0.70% | 105,260 |
| Sep 24, 2025 | 10.05 | 10.16 | 9.91 | 9.93 | 9.93 | -1.19% | 122,830 |
| Sep 23, 2025 | 10.39 | 10.54 | 9.86 | 10.05 | 10.05 | -3.83% | 141,640 |
| Sep 22, 2025 | 10.18 | 10.52 | 9.95 | 10.45 | 10.45 | 2.65% | 139,622 |
| Sep 19, 2025 | 10.10 | 10.64 | 10.02 | 10.18 | 10.18 | 0.89% | 245,334 |
| Sep 18, 2025 | 9.95 | 10.14 | 9.87 | 10.09 | 10.09 | 1.61% | 109,933 |
| Sep 17, 2025 | 9.80 | 10.16 | 9.71 | 9.93 | 9.93 | 1.53% | 105,672 |
| Sep 16, 2025 | 9.80 | 10.07 | 9.72 | 9.78 | 9.78 | -0.41% | 104,877 |
| Sep 15, 2025 | 10.16 | 10.20 | 9.78 | 9.82 | 9.82 | -2.58% | 131,629 |
| Sep 12, 2025 | 10.35 | 10.35 | 10.04 | 10.08 | 10.08 | -3.26% | 83,159 |
| Sep 11, 2025 | 10.17 | 10.47 | 10.11 | 10.42 | 10.42 | 2.16% | 133,675 |
| Sep 10, 2025 | 10.23 | 10.67 | 10.16 | 10.20 | 10.20 | -0.58% | 90,707 |
| Sep 9, 2025 | 9.97 | 10.31 | 9.96 | 10.26 | 10.26 | 3.95% | 196,881 |
| Sep 8, 2025 | 9.89 | 9.98 | 9.65 | 9.87 | 9.87 | -0.20% | 190,253 |
| Sep 5, 2025 | 9.90 | 9.95 | 9.52 | 9.89 | 9.89 | 0.10% | 142,129 |
| Sep 4, 2025 | 9.74 | 9.88 | 9.66 | 9.88 | 9.88 | 1.65% | 99,673 |
| Sep 3, 2025 | 9.85 | 10.01 | 9.66 | 9.72 | 9.72 | -1.92% | 104,359 |
| Sep 2, 2025 | 9.94 | 10.12 | 9.81 | 9.91 | 9.91 | -2.75% | 170,096 |
| Aug 29, 2025 | 10.29 | 10.35 | 10.05 | 10.19 | 10.19 | -0.88% | 145,829 |
| Aug 28, 2025 | 10.41 | 10.74 | 10.13 | 10.28 | 10.28 | -0.77% | 129,575 |
| Aug 27, 2025 | 10.50 | 10.56 | 10.24 | 10.36 | 10.36 | -0.67% | 90,215 |
| Aug 26, 2025 | 10.08 | 10.67 | 10.08 | 10.43 | 10.43 | 4.09% | 171,802 |
| Aug 25, 2025 | 10.27 | 10.32 | 9.95 | 10.02 | 10.02 | -4.02% | 127,148 |
| Aug 22, 2025 | 9.43 | 10.66 | 9.43 | 10.44 | 10.44 | 11.90% | 297,845 |
| Aug 21, 2025 | 9.73 | 9.82 | 9.29 | 9.33 | 9.33 | -4.99% | 87,629 |
| Aug 20, 2025 | 9.77 | 9.89 | 9.24 | 9.82 | 9.82 | 0.20% | 285,817 |
| Aug 19, 2025 | 9.55 | 10.12 | 9.38 | 9.80 | 9.80 | 5.26% | 432,713 |
| Aug 18, 2025 | 9.20 | 9.34 | 8.66 | 9.31 | 9.31 | 1.09% | 337,840 |
| Aug 15, 2025 | 9.83 | 9.83 | 9.05 | 9.21 | 9.21 | -6.31% | 294,207 |
| Aug 14, 2025 | 10.12 | 10.36 | 9.61 | 9.83 | 9.83 | -5.12% | 240,905 |
| Aug 13, 2025 | 10.45 | 10.53 | 9.89 | 10.36 | 10.36 | 0.10% | 329,055 |
| Aug 12, 2025 | 9.66 | 10.54 | 9.44 | 10.35 | 10.35 | 7.37% | 282,164 |
| Aug 11, 2025 | 9.59 | 9.77 | 9.47 | 9.64 | 9.64 | 1.05% | 100,566 |
| Aug 8, 2025 | 9.97 | 9.98 | 9.48 | 9.54 | 9.54 | -3.54% | 137,003 |
| Aug 7, 2025 | 10.19 | 10.29 | 9.68 | 9.89 | 9.89 | -2.56% | 120,576 |
| Aug 6, 2025 | 10.09 | 10.18 | 9.84 | 10.15 | 10.15 | 1.20% | 116,904 |
| Aug 5, 2025 | 10.41 | 10.47 | 9.92 | 10.03 | 10.03 | -3.19% | 99,014 |
| Aug 4, 2025 | 10.31 | 10.50 | 10.23 | 10.36 | 10.36 | 1.17% | 182,959 |
| Aug 1, 2025 | 10.62 | 10.72 | 10.22 | 10.24 | 10.24 | -6.31% | 163,878 |
| Jul 31, 2025 | 10.82 | 11.34 | 10.74 | 10.93 | 10.93 | 0.28% | 166,795 |
| Jul 30, 2025 | 11.22 | 11.41 | 10.67 | 10.90 | 10.90 | -1.89% | 246,353 |
| Jul 29, 2025 | 10.60 | 11.38 | 10.31 | 11.11 | 11.11 | 5.21% | 211,510 |
| Jul 28, 2025 | 10.75 | 10.91 | 10.30 | 10.56 | 10.56 | -0.47% | 136,737 |
| Jul 25, 2025 | 10.04 | 10.68 | 10.04 | 10.61 | 10.61 | 6.53% | 133,106 |