Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
15.95
+0.50 (3.24%)
Jun 9, 2026, 9:53 AM EDT - Market open
ESOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | - | 2.43% | 2,048 |
| Jun 8, 2026 | 15.11 | 15.63 | 15.04 | 15.45 | 15.45 | 3.55% | 76,781 |
| Jun 5, 2026 | 15.32 | 15.32 | 14.78 | 14.92 | 14.92 | -3.24% | 69,999 |
| Jun 4, 2026 | 15.19 | 15.49 | 15.05 | 15.42 | 15.42 | 1.65% | 46,909 |
| Jun 3, 2026 | 15.30 | 15.56 | 15.07 | 15.17 | 15.17 | -0.85% | 78,926 |
| Jun 2, 2026 | 15.13 | 15.64 | 15.13 | 15.30 | 15.30 | 1.26% | 110,710 |
| Jun 1, 2026 | 15.41 | 15.61 | 14.77 | 15.11 | 15.11 | 1.21% | 240,059 |
| May 29, 2026 | 16.04 | 16.29 | 14.73 | 14.93 | 14.93 | -9.07% | 402,293 |
| May 28, 2026 | 16.55 | 17.12 | 16.00 | 16.42 | 16.42 | -0.79% | 219,918 |
| May 27, 2026 | 17.80 | 18.22 | 16.50 | 16.55 | 16.55 | -9.61% | 282,504 |
| May 26, 2026 | 17.54 | 18.42 | 17.40 | 18.31 | 18.31 | 4.81% | 106,885 |
| May 22, 2026 | 17.66 | 17.79 | 17.40 | 17.47 | 17.47 | -1.02% | 69,865 |
| May 21, 2026 | 17.46 | 17.75 | 17.18 | 17.65 | 17.65 | 1.38% | 101,453 |
| May 20, 2026 | 17.65 | 17.91 | 17.32 | 17.41 | 17.41 | -0.80% | 108,540 |
| May 19, 2026 | 17.41 | 18.04 | 17.37 | 17.55 | 17.55 | 0.17% | 141,957 |
| May 18, 2026 | 17.60 | 18.73 | 17.20 | 17.52 | 17.52 | -4.94% | 180,861 |
| May 15, 2026 | 17.39 | 18.61 | 17.01 | 18.43 | 18.43 | 5.80% | 242,856 |
| May 14, 2026 | 17.04 | 18.07 | 16.92 | 17.42 | 17.42 | 3.69% | 249,883 |
| May 13, 2026 | 19.16 | 19.94 | 16.64 | 16.80 | 16.80 | -11.95% | 547,498 |
| May 12, 2026 | 18.47 | 19.60 | 18.06 | 19.08 | 19.08 | 8.16% | 424,110 |
| May 11, 2026 | 17.40 | 17.93 | 17.10 | 17.64 | 17.64 | 1.91% | 79,841 |
| May 8, 2026 | 17.24 | 17.44 | 16.91 | 17.31 | 17.31 | 0.46% | 60,074 |
| May 7, 2026 | 17.70 | 17.72 | 16.77 | 17.23 | 17.23 | -2.96% | 107,411 |
| May 6, 2026 | 17.72 | 17.97 | 17.18 | 17.76 | 17.76 | 0.71% | 88,955 |
| May 5, 2026 | 17.20 | 18.13 | 17.19 | 17.63 | 17.63 | 2.80% | 169,540 |
| May 4, 2026 | 16.84 | 17.21 | 16.68 | 17.15 | 17.15 | 1.84% | 93,698 |
| May 1, 2026 | 16.95 | 16.97 | 16.51 | 16.84 | 16.84 | -0.94% | 115,370 |
| Apr 30, 2026 | 16.24 | 17.25 | 16.24 | 17.00 | 17.00 | 4.68% | 200,098 |
| Apr 29, 2026 | 16.77 | 16.88 | 16.07 | 16.24 | 16.24 | -2.58% | 86,906 |
| Apr 28, 2026 | 15.88 | 17.13 | 15.56 | 16.67 | 16.67 | 3.86% | 159,149 |
| Apr 27, 2026 | 16.32 | 16.32 | 15.49 | 16.05 | 16.05 | 2.49% | 122,557 |
| Apr 24, 2026 | 15.86 | 15.96 | 15.65 | 15.66 | 15.66 | -0.45% | 55,573 |
| Apr 23, 2026 | 15.60 | 16.12 | 15.50 | 15.73 | 15.73 | 0.90% | 77,257 |
| Apr 22, 2026 | 14.91 | 15.72 | 14.64 | 15.59 | 15.59 | 5.62% | 80,034 |
| Apr 21, 2026 | 15.14 | 15.27 | 14.51 | 14.76 | 14.76 | -2.51% | 62,486 |
| Apr 20, 2026 | 15.33 | 15.38 | 14.70 | 15.14 | 15.14 | -1.88% | 119,971 |
| Apr 17, 2026 | 14.80 | 15.57 | 14.56 | 15.43 | 15.43 | 5.04% | 141,347 |
| Apr 16, 2026 | 15.17 | 15.17 | 14.61 | 14.69 | 14.69 | -3.10% | 79,072 |
| Apr 15, 2026 | 14.64 | 15.40 | 14.40 | 15.16 | 15.16 | 3.84% | 170,390 |
| Apr 14, 2026 | 14.54 | 15.23 | 14.33 | 14.60 | 14.60 | 1.11% | 166,134 |
| Apr 13, 2026 | 14.03 | 14.56 | 14.03 | 14.44 | 14.44 | 1.62% | 74,319 |
| Apr 10, 2026 | 14.08 | 14.26 | 13.98 | 14.21 | 14.21 | 1.00% | 34,331 |
| Apr 9, 2026 | 13.84 | 14.23 | 13.70 | 14.07 | 14.07 | 1.22% | 119,379 |
| Apr 8, 2026 | 13.57 | 13.93 | 13.47 | 13.90 | 13.90 | 5.46% | 71,195 |
| Apr 7, 2026 | 13.15 | 13.25 | 12.91 | 13.18 | 13.18 | 0.53% | 59,346 |
| Apr 6, 2026 | 13.02 | 13.24 | 12.85 | 13.11 | 13.11 | 0.61% | 118,681 |
| Apr 2, 2026 | 12.87 | 13.40 | 12.77 | 13.03 | 13.03 | -0.69% | 78,052 |
| Apr 1, 2026 | 13.16 | 13.41 | 13.00 | 13.12 | 13.12 | -0.08% | 107,939 |
| Mar 31, 2026 | 13.39 | 13.51 | 13.07 | 13.13 | 13.13 | -0.23% | 115,107 |
| Mar 30, 2026 | 13.66 | 13.77 | 13.17 | 13.19 | 13.16 | -3.51% | 83,480 |