Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
17.55
+0.03 (0.17%)
At close: May 19, 2026, 4:00 PM EDT
18.00
+0.45 (2.56%)
Pre-market: May 20, 2026, 4:07 AM EDT
ESOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.45% | 115,107 |
| Mar 30, 2026 | 13.66 | 13.77 | 13.17 | 13.19 | 13.16 | -3.51% | 83,480 |
| Mar 27, 2026 | 13.71 | 13.94 | 13.61 | 13.67 | 13.64 | -1.16% | 114,584 |
| Mar 26, 2026 | 14.09 | 14.45 | 13.82 | 13.83 | 13.80 | -3.02% | 156,662 |
| Mar 25, 2026 | 14.49 | 14.60 | 14.01 | 14.26 | 14.23 | -1.59% | 105,922 |
| Mar 24, 2026 | 13.69 | 14.69 | 13.61 | 14.49 | 14.46 | 4.85% | 194,482 |
| Mar 23, 2026 | 13.65 | 14.22 | 13.42 | 13.82 | 13.79 | 3.75% | 186,002 |
| Mar 20, 2026 | 13.31 | 13.60 | 13.08 | 13.32 | 13.29 | 0.38% | 208,061 |
| Mar 19, 2026 | 12.69 | 13.37 | 12.56 | 13.27 | 13.24 | 3.35% | 161,033 |
| Mar 18, 2026 | 13.20 | 13.33 | 12.82 | 12.84 | 12.81 | -2.95% | 79,854 |
| Mar 17, 2026 | 13.06 | 13.37 | 13.06 | 13.23 | 13.20 | 1.38% | 65,770 |
| Mar 16, 2026 | 12.73 | 13.10 | 12.73 | 13.05 | 13.02 | 3.90% | 96,934 |
| Mar 13, 2026 | 12.78 | 12.91 | 12.35 | 12.56 | 12.53 | -1.64% | 215,516 |
| Mar 12, 2026 | 13.39 | 13.39 | 12.73 | 12.77 | 12.74 | -6.45% | 199,055 |
| Mar 11, 2026 | 13.83 | 13.94 | 13.25 | 13.65 | 13.62 | -1.16% | 163,664 |
| Mar 10, 2026 | 14.14 | 14.37 | 13.70 | 13.81 | 13.78 | -2.81% | 116,810 |