Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
9.82
+0.39 (4.14%)
At close: Oct 28, 2026, 4:00 PM EDT
9.82
0.00 (0.00%)
After-hours: Oct 28, 2026, 4:10 PM EDT
ESOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9.45 | 9.83 | 9.39 | 9.82 | 9.82 | 4.14% | 51,385 |
| Oct 27, 2026 | 9.29 | 9.46 | 9.27 | 9.43 | 9.43 | 2.06% | 58,460 |
| Oct 26, 2026 | 9.27 | 9.37 | 9.20 | 9.24 | 9.24 | -0.22% | 77,583 |
| Oct 23, 2026 | 9.05 | 9.28 | 8.96 | 9.26 | 9.26 | 1.31% | 86,682 |
| Oct 22, 2026 | 9.20 | 9.36 | 9.04 | 9.14 | 9.14 | -2.45% | 77,181 |
| Oct 21, 2026 | 9.37 | 9.48 | 9.26 | 9.37 | 9.37 | 0.21% | 49,738 |
| Oct 20, 2026 | 9.48 | 9.56 | 9.22 | 9.35 | 9.35 | -1.06% | 90,776 |
| Oct 19, 2026 | 9.30 | 9.58 | 9.20 | 9.45 | 9.45 | 2.61% | 119,704 |
| Oct 16, 2026 | 9.30 | 9.40 | 9.11 | 9.21 | 9.21 | -0.86% | 137,756 |
| Oct 15, 2026 | 9.57 | 9.57 | 9.21 | 9.29 | 9.29 | -2.21% | 99,790 |
| Oct 14, 2026 | 10.07 | 10.07 | 9.40 | 9.50 | 9.50 | -6.77% | 164,124 |
| Oct 13, 2026 | 10.29 | 10.29 | 9.84 | 10.19 | 10.19 | -0.88% | 101,132 |
| Oct 12, 2026 | 10.38 | 10.39 | 10.16 | 10.28 | 10.28 | -1.15% | 62,052 |
| Oct 9, 2026 | 10.45 | 10.55 | 10.34 | 10.40 | 10.40 | -0.57% | 41,588 |
| Oct 8, 2026 | 10.52 | 10.58 | 10.29 | 10.46 | 10.46 | 0.19% | 68,039 |
| Oct 7, 2026 | 11.16 | 11.17 | 10.24 | 10.44 | 10.44 | -7.69% | 159,838 |
| Oct 6, 2026 | 11.06 | 11.33 | 11.06 | 11.31 | 11.31 | 2.82% | 171,004 |
| Oct 5, 2026 | 11.00 | 11.08 | 10.86 | 11.00 | 11.00 | -0.09% | 69,393 |
| Oct 2, 2026 | 11.13 | 11.21 | 10.90 | 11.01 | 11.01 | 0.46% | 96,853 |
| Oct 1, 2026 | 11.12 | 11.12 | 10.86 | 10.96 | 10.96 | -1.70% | 103,037 |
| Sep 30, 2026 | 10.98 | 11.23 | 10.91 | 11.15 | 11.15 | 1.41% | 71,396 |
| Sep 29, 2026 | 11.06 | 11.18 | 10.86 | 11.04 | 11.00 | -0.85% | 69,195 |
| Sep 28, 2026 | 11.11 | 11.30 | 11.03 | 11.13 | 11.09 | 0.09% | 113,378 |
| Sep 25, 2026 | 11.09 | 11.42 | 11.03 | 11.12 | 11.08 | 0.27% | 160,953 |
| Sep 24, 2026 | 10.95 | 11.31 | 10.95 | 11.09 | 11.05 | 2.69% | 111,311 |
| Sep 23, 2026 | 10.78 | 10.85 | 10.65 | 10.80 | 10.76 | -0.28% | 68,308 |
| Sep 22, 2026 | 10.92 | 10.99 | 10.78 | 10.83 | 10.79 | - | 87,855 |
| Sep 21, 2026 | 10.85 | 10.95 | 10.65 | 10.83 | 10.79 | 0.56% | 106,587 |
| Sep 18, 2026 | 10.88 | 10.98 | 10.70 | 10.77 | 10.73 | -1.01% | 215,371 |
| Sep 17, 2026 | 11.17 | 11.29 | 10.85 | 10.88 | 10.84 | -1.89% | 93,768 |
| Sep 16, 2026 | 11.23 | 11.28 | 10.97 | 11.09 | 11.05 | -0.45% | 138,481 |
| Sep 15, 2026 | 11.17 | 11.41 | 11.10 | 11.14 | 11.10 | -0.54% | 93,956 |
| Sep 14, 2026 | 11.25 | 11.28 | 11.07 | 11.20 | 11.16 | -1.58% | 117,098 |
| Sep 11, 2026 | 11.54 | 11.56 | 11.35 | 11.38 | 11.34 | -0.09% | 94,967 |
| Sep 10, 2026 | 11.62 | 11.83 | 11.36 | 11.39 | 11.35 | -2.82% | 78,246 |
| Sep 9, 2026 | 12.00 | 12.00 | 11.57 | 11.72 | 11.68 | -2.09% | 151,503 |
| Sep 8, 2026 | 11.84 | 12.15 | 11.84 | 11.97 | 11.93 | 1.53% | 98,861 |
| Sep 4, 2026 | 11.29 | 11.85 | 11.22 | 11.79 | 11.75 | 4.43% | 100,077 |
| Sep 3, 2026 | 11.72 | 11.72 | 11.26 | 11.29 | 11.25 | -2.92% | 90,130 |
| Sep 2, 2026 | 11.28 | 11.77 | 11.23 | 11.63 | 11.59 | 3.29% | 176,100 |
| Sep 1, 2026 | 11.66 | 11.66 | 11.17 | 11.26 | 11.22 | -3.35% | 105,950 |
| Aug 31, 2026 | 11.60 | 11.75 | 11.53 | 11.65 | 11.61 | 1.30% | 160,065 |
| Aug 28, 2026 | 11.56 | 11.72 | 11.36 | 11.50 | 11.46 | -1.54% | 231,111 |
| Aug 27, 2026 | 11.53 | 11.74 | 11.43 | 11.68 | 11.64 | 1.65% | 132,440 |
| Aug 26, 2026 | 11.50 | 11.75 | 11.44 | 11.49 | 11.45 | -0.26% | 76,319 |
| Aug 25, 2026 | 11.70 | 11.73 | 11.46 | 11.52 | 11.48 | -0.09% | 110,779 |
| Aug 24, 2026 | 11.81 | 11.81 | 11.46 | 11.53 | 11.49 | -2.37% | 187,758 |
| Aug 21, 2026 | 11.94 | 12.13 | 11.65 | 11.81 | 11.77 | 0.25% | 182,043 |
| Aug 20, 2026 | 12.00 | 12.05 | 11.66 | 11.78 | 11.74 | -1.26% | 210,339 |
| Aug 19, 2026 | 12.72 | 12.75 | 11.89 | 11.93 | 11.89 | -5.02% | 167,911 |