Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
9.93
+0.16 (1.64%)
At close: Jul 22, 2025, 4:00 PM
9.91
-0.02 (-0.20%)
After-hours: Jul 22, 2025, 4:09 PM EDT
ESOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 9.65 | 9.99 | 9.43 | 9.91 | 9.91 | 1.43% | 127,112 |
| Jul 21, 2025 | 9.74 | 10.03 | 9.70 | 9.77 | 9.77 | 0.31% | 157,270 |
| Jul 18, 2025 | 9.99 | 10.20 | 9.65 | 9.74 | 9.74 | -1.42% | 183,352 |
| Jul 17, 2025 | 9.27 | 9.90 | 9.01 | 9.88 | 9.88 | -0.60% | 638,499 |
| Jul 16, 2025 | 9.87 | 10.00 | 9.56 | 9.94 | 9.94 | 0.81% | 124,321 |
| Jul 15, 2025 | 10.00 | 10.18 | 9.85 | 9.86 | 9.86 | -0.20% | 143,453 |
| Jul 14, 2025 | 9.68 | 9.91 | 9.60 | 9.88 | 9.88 | 1.65% | 117,027 |
| Jul 11, 2025 | 9.95 | 10.01 | 9.61 | 9.72 | 9.72 | -1.72% | 86,938 |
| Jul 10, 2025 | 9.84 | 9.90 | 9.46 | 9.89 | 9.89 | 1.02% | 187,505 |
| Jul 9, 2025 | 10.70 | 10.70 | 9.72 | 9.79 | 9.79 | -8.33% | 232,268 |
| Jul 8, 2025 | 10.39 | 10.86 | 10.29 | 10.68 | 10.68 | 2.99% | 228,500 |
| Jul 7, 2025 | 10.38 | 10.48 | 10.08 | 10.37 | 10.37 | -0.77% | 203,785 |
| Jul 3, 2025 | 10.26 | 10.53 | 10.24 | 10.45 | 10.45 | 2.25% | 107,364 |
| Jul 2, 2025 | 9.96 | 10.28 | 9.79 | 10.22 | 10.19 | 2.82% | 152,795 |
| Jul 1, 2025 | 9.85 | 10.50 | 9.18 | 9.94 | 9.91 | - | 418,921 |
| Jun 30, 2025 | 9.40 | 10.28 | 9.32 | 9.94 | 9.91 | 4.74% | 324,509 |
| Jun 27, 2025 | 9.59 | 9.64 | 9.22 | 9.49 | 9.46 | -0.42% | 1,670,320 |
| Jun 26, 2025 | 9.32 | 9.56 | 9.20 | 9.53 | 9.50 | 3.14% | 158,564 |
| Jun 25, 2025 | 9.53 | 9.57 | 9.20 | 9.24 | 9.21 | -2.63% | 126,009 |
| Jun 24, 2025 | 9.63 | 9.84 | 9.41 | 9.49 | 9.46 | -1.86% | 158,483 |
| Jun 23, 2025 | 9.84 | 10.01 | 9.40 | 9.67 | 9.64 | -1.73% | 202,483 |
| Jun 20, 2025 | 10.17 | 10.24 | 9.80 | 9.84 | 9.81 | -1.99% | 173,269 |
| Jun 18, 2025 | 10.51 | 10.51 | 10.04 | 10.04 | 10.01 | -5.10% | 120,605 |
| Jun 17, 2025 | 10.57 | 10.75 | 10.40 | 10.58 | 10.55 | 0.19% | 140,360 |
| Jun 16, 2025 | 10.74 | 10.95 | 10.44 | 10.56 | 10.53 | -0.94% | 152,078 |
| Jun 13, 2025 | 11.04 | 11.28 | 10.58 | 10.66 | 10.63 | -4.57% | 387,993 |
| Jun 12, 2025 | 11.32 | 11.64 | 11.06 | 11.17 | 11.14 | -3.21% | 158,916 |
| Jun 11, 2025 | 11.49 | 11.88 | 11.26 | 11.54 | 11.51 | 0.17% | 125,117 |
| Jun 10, 2025 | 11.50 | 11.87 | 11.27 | 11.52 | 11.49 | -0.17% | 143,209 |
| Jun 9, 2025 | 11.02 | 11.92 | 10.86 | 11.54 | 11.51 | 4.91% | 567,528 |
| Jun 6, 2025 | 11.32 | 11.33 | 10.91 | 11.00 | 10.97 | -0.27% | 163,355 |
| Jun 5, 2025 | 10.26 | 11.25 | 9.96 | 11.03 | 11.00 | 7.09% | 387,693 |
| Jun 4, 2025 | 10.35 | 10.54 | 10.17 | 10.30 | 10.27 | -0.87% | 123,523 |
| Jun 3, 2025 | 10.15 | 10.44 | 10.01 | 10.39 | 10.36 | 3.18% | 112,028 |
| Jun 2, 2025 | 10.14 | 10.22 | 9.84 | 10.07 | 10.04 | 0.40% | 165,291 |
| May 30, 2025 | 10.30 | 10.36 | 9.79 | 10.03 | 10.00 | -3.65% | 177,486 |
| May 29, 2025 | 10.45 | 10.53 | 10.20 | 10.41 | 10.38 | -0.38% | 89,941 |
| May 28, 2025 | 10.31 | 10.54 | 10.21 | 10.45 | 10.42 | 1.65% | 121,534 |
| May 27, 2025 | 10.92 | 10.97 | 10.25 | 10.28 | 10.25 | -3.84% | 217,695 |
| May 23, 2025 | 10.09 | 10.84 | 10.07 | 10.69 | 10.66 | 5.42% | 315,998 |
| May 22, 2025 | 10.16 | 10.45 | 9.77 | 10.14 | 10.11 | -1.07% | 185,812 |
| May 21, 2025 | 10.60 | 11.03 | 10.08 | 10.25 | 10.22 | -0.87% | 282,732 |
| May 20, 2025 | 9.64 | 11.19 | 9.46 | 10.34 | 10.31 | 8.96% | 750,161 |
| May 19, 2025 | 8.71 | 9.72 | 8.71 | 9.49 | 9.46 | 12.98% | 381,722 |
| May 16, 2025 | 8.58 | 8.63 | 8.35 | 8.40 | 8.38 | -1.52% | 119,710 |
| May 15, 2025 | 8.44 | 8.59 | 8.24 | 8.53 | 8.51 | - | 120,035 |
| May 14, 2025 | 8.33 | 8.92 | 8.33 | 8.53 | 8.51 | 3.65% | 292,584 |
| May 13, 2025 | 9.09 | 9.30 | 7.83 | 8.23 | 8.21 | -16.87% | 1,226,360 |
| May 12, 2025 | 9.74 | 9.95 | 9.59 | 9.90 | 9.87 | 5.10% | 119,981 |
| May 9, 2025 | 9.85 | 9.89 | 9.33 | 9.42 | 9.39 | -4.27% | 69,250 |