Skip to main content
logo
Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
16.00
-0.18 (-1.11%)
Jul 17, 2026, 4:00 PM EDT - Market closed

ESOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202615.8816.4315.7716.0016.00-1.11%63,029
Jul 16, 202616.3016.5715.8116.1816.18-1.10%84,509
Jul 15, 202616.1716.9415.8616.3616.360.74%85,693
Jul 14, 202616.4516.8116.0616.2416.24-1.04%76,791
Jul 13, 202616.8617.1716.3716.4116.41-2.55%98,533
Jul 10, 202616.5017.0416.2616.8416.841.57%111,609
Jul 9, 202616.7616.9816.4916.5816.58-0.96%90,496
Jul 8, 202616.7217.0116.3116.7416.74-0.42%110,159
Jul 7, 202616.5117.1916.0816.8116.810.60%150,964
Jul 6, 202617.5218.2816.6116.7116.71-6.44%224,609
Jul 2, 202619.1719.3417.7017.8617.86-5.60%99,862
Jul 1, 202619.2119.2118.4918.9218.92-2.17%148,089
Jun 30, 202619.1219.6518.8919.3419.341.42%94,860
Jun 29, 202618.9819.4618.5519.1119.070.90%111,574
Jun 26, 202618.5219.3318.4018.9418.901.28%579,424
Jun 25, 202618.1218.8217.8718.7018.664.97%108,685
Jun 24, 202618.4918.4917.7717.8217.78-3.44%88,890
Jun 23, 202617.5018.7717.0918.4518.413.13%195,434
Jun 22, 202617.5218.2917.2717.8917.855.55%128,347
Jun 18, 202616.2516.9916.1716.9516.915.02%211,918
Jun 17, 202616.3216.5015.9616.1416.11-1.28%66,030
Jun 16, 202616.6716.8616.2016.3516.32-2.10%49,141
Jun 15, 202616.8017.2816.6216.7016.66-79,177
Jun 12, 202616.3617.0516.2816.7016.661.83%68,325
Jun 11, 202615.7016.4215.6216.4016.374.79%100,808
Jun 10, 202615.6216.1015.4815.6515.621.03%64,961
Jun 9, 202615.5316.4115.0515.4915.460.26%86,479
Jun 8, 202615.1115.6315.0415.4515.423.55%76,781
Jun 5, 202615.3215.3214.7814.9214.89-3.24%70,067
Jun 4, 202615.1915.4915.0515.4215.391.65%46,909
Jun 3, 202615.3015.5615.0715.1715.14-0.85%78,926
Jun 2, 202615.1315.6415.1315.3015.271.26%112,043
Jun 1, 202615.4115.6114.7715.1115.081.21%240,309
May 29, 202616.0416.2914.7314.9314.90-9.07%402,855
May 28, 202616.5517.1216.0016.4216.39-0.79%220,139
May 27, 202617.8018.2216.5016.5516.52-9.61%282,885
May 26, 202617.5418.4217.4018.3118.274.81%107,106
May 22, 202617.6617.7917.4017.4717.43-1.02%69,915
May 21, 202617.4617.7517.1817.6517.611.38%101,460
May 20, 202617.6517.9117.3217.4117.37-0.80%108,601
May 19, 202617.4118.0417.3717.5517.510.17%143,378
May 18, 202617.6018.7317.2017.5217.48-4.94%181,429
May 15, 202617.3918.6117.0118.4318.395.80%242,856
May 14, 202617.0418.0716.9217.4217.383.69%249,883
May 13, 202619.1619.9416.6416.8016.76-11.95%547,498
May 12, 202618.4719.6018.0619.0819.048.16%424,110
May 11, 202617.4017.9317.1017.6417.601.91%79,841
May 8, 202617.2417.4416.9117.3117.270.46%60,074
May 7, 202617.7017.7216.7717.2317.19-2.96%107,411
May 6, 202617.7217.9717.1817.7617.720.71%88,955