Skip to main content
logo
Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
15.65
-0.03 (-0.19%)
At close: Aug 7, 2026, 4:00 PM EDT
15.37
-0.28 (-1.78%)
After-hours: Aug 7, 2026, 7:34 PM EDT

ESOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202615.9415.9915.5015.6515.65-0.16%82,501
Aug 6, 202615.4516.0015.3815.6815.682.18%64,030
Aug 5, 202615.7815.9615.2215.3415.34-2.23%62,793
Aug 4, 202615.4215.7515.0215.6915.692.62%79,989
Aug 3, 202614.3515.7214.1515.2915.296.33%177,604
Jul 31, 202614.3814.6313.9714.3814.381.27%225,789
Jul 30, 202614.1514.5514.0014.2014.201.21%327,553
Jul 29, 202615.1615.2014.0014.0314.03-6.78%221,199
Jul 28, 202615.7015.7214.9515.0515.05-5.17%230,998
Jul 27, 202615.9516.0015.5015.8715.87-0.44%119,692
Jul 24, 202616.4216.6015.4415.9415.94-4.67%272,935
Jul 23, 202616.0716.7516.0716.7216.722.45%101,582
Jul 22, 202616.3716.5616.1316.3216.320.49%84,260
Jul 21, 202616.0416.4115.9516.2416.242.01%74,141
Jul 20, 202616.1316.2915.7515.9215.92-0.50%64,183
Jul 17, 202615.8816.4315.7716.0016.00-1.11%63,029
Jul 16, 202616.3016.5715.8116.1816.18-1.10%84,514
Jul 15, 202616.1716.9415.8616.3616.360.74%85,714
Jul 14, 202616.4516.8116.0616.2416.24-1.04%76,795
Jul 13, 202616.8617.1716.3716.4116.41-2.55%98,545
Jul 10, 202616.5017.0416.2616.8416.841.57%111,609
Jul 9, 202616.7616.9816.4916.5816.58-0.96%90,527
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%225,564
Jul 2, 202619.1719.3417.7017.8617.86-5.60%99,879
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