Skip to main content
Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
9.42
-0.42 (-4.27%)
At close: May 9, 2025, 4:00 PM
9.57
+0.15 (1.59%)
After-hours: May 9, 2025, 6:17 PM EDT

ESOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20259.859.899.339.429.42-4.27%69,250
May 8, 20259.509.929.389.849.844.79%170,744
May 7, 20259.209.468.889.399.394.22%195,695
May 6, 20258.859.198.509.019.01-117,178
May 5, 20258.649.098.319.019.01-4.56%350,638
May 2, 20259.219.859.139.449.444.42%429,594
May 1, 20258.619.218.619.049.045.73%169,541
Apr 30, 20258.618.618.228.558.55-2.62%153,472
Apr 29, 20258.899.168.698.788.78-2.77%105,450
Apr 28, 20258.799.158.619.039.032.96%110,193
Apr 25, 20258.939.158.408.778.77-1.79%96,655
Apr 24, 20258.819.158.698.938.931.82%82,814
Apr 23, 20258.889.158.608.778.773.66%122,614
Apr 22, 20258.358.618.198.468.462.30%90,922
Apr 21, 20258.598.888.058.278.27-4.28%156,559
Apr 17, 20258.998.998.578.648.64-2.15%75,879
Apr 16, 20258.609.088.578.838.831.73%109,534
Apr 15, 20258.718.988.658.688.68-0.80%88,669
Apr 14, 20258.999.138.318.758.75-0.34%204,305
Apr 11, 20259.039.228.468.788.78-1.90%208,945
Apr 10, 20259.459.458.558.958.95-6.18%297,029
Apr 9, 20258.119.607.859.549.5417.92%872,207
Apr 8, 20258.598.737.878.098.091.25%274,718
Apr 7, 20257.838.707.647.997.99-4.20%633,348
Apr 4, 20259.009.138.028.348.34-9.84%532,186
Apr 3, 20259.209.498.899.259.25-7.87%202,676
Apr 2, 20259.6210.199.5810.0410.041.52%194,055
Apr 1, 20259.569.979.329.899.894.66%227,501
Mar 31, 20259.199.528.879.459.45-0.84%177,593
Mar 28, 20259.479.729.129.539.50-0.31%208,827
Mar 27, 202510.1010.169.519.569.53-5.53%167,354
Mar 26, 202510.2810.4810.0110.1210.09-2.41%105,695
Mar 25, 202510.3010.4610.0310.3710.341.57%106,308
Mar 24, 20259.4210.259.4210.2110.188.39%94,459
Mar 21, 20259.559.659.409.429.39-2.28%131,709
Mar 20, 20259.609.839.579.649.61-0.72%101,826
Mar 19, 20259.489.839.309.719.682.64%154,053
Mar 18, 20259.529.599.319.469.43-1.66%60,555
Mar 17, 20259.529.739.389.629.590.42%162,601
Mar 14, 20259.109.699.109.589.557.52%149,383
Mar 13, 20259.509.648.768.918.88-7.19%275,159
Mar 12, 20259.629.829.459.609.573.11%124,274
Mar 11, 20259.079.448.859.319.282.65%174,162
Mar 10, 20259.619.818.869.079.04-8.29%331,590
Mar 7, 20259.7910.139.519.899.86-261,566
Mar 6, 202510.2510.299.699.899.86-4.35%297,083
Mar 5, 202510.4310.449.9310.3410.31-0.29%218,921
Mar 4, 20259.8610.899.0110.3710.341.27%605,510
Mar 3, 202510.9511.3610.0810.2410.21-4.03%313,722
Feb 28, 202510.0010.859.9510.6710.648.22%298,319