Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
11.50
-0.18 (-1.54%)
At close: Aug 28, 2026, 4:00 PM EDT
11.93
+0.43 (3.74%)
After-hours: Aug 28, 2026, 7:46 PM EDT
ESOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 11.56 | 11.72 | 11.36 | 11.50 | 11.50 | -1.54% | 230,710 |
| Aug 27, 2026 | 11.53 | 11.74 | 11.43 | 11.68 | 11.68 | 1.65% | 132,413 |
| Aug 26, 2026 | 11.50 | 11.75 | 11.44 | 11.49 | 11.49 | -0.26% | 76,092 |
| Aug 25, 2026 | 11.70 | 11.73 | 11.46 | 11.52 | 11.52 | -0.09% | 110,768 |
| Aug 24, 2026 | 11.81 | 11.81 | 11.46 | 11.53 | 11.53 | -2.37% | 187,587 |
| Aug 21, 2026 | 11.94 | 12.13 | 11.65 | 11.81 | 11.81 | 0.25% | 182,042 |
| Aug 20, 2026 | 12.00 | 12.05 | 11.66 | 11.78 | 11.78 | -1.26% | 210,334 |
| Aug 19, 2026 | 12.72 | 12.75 | 11.89 | 11.93 | 11.93 | -5.02% | 167,345 |
| Aug 18, 2026 | 12.94 | 12.94 | 12.23 | 12.56 | 12.56 | -3.68% | 195,438 |
| Aug 17, 2026 | 12.63 | 13.17 | 12.63 | 13.04 | 13.04 | 1.64% | 130,082 |
| Aug 14, 2026 | 12.63 | 12.96 | 12.54 | 12.83 | 12.83 | 2.80% | 161,820 |
| Aug 13, 2026 | 12.96 | 13.13 | 12.45 | 12.48 | 12.48 | -2.73% | 173,487 |
| Aug 12, 2026 | 13.25 | 13.30 | 12.33 | 12.83 | 12.83 | -3.02% | 596,439 |
| Aug 11, 2026 | 14.53 | 14.61 | 13.12 | 13.23 | 13.23 | -14.42% | 456,661 |
| Aug 10, 2026 | 15.53 | 15.79 | 15.43 | 15.46 | 15.46 | -1.21% | 76,756 |
| Aug 7, 2026 | 15.94 | 15.99 | 15.50 | 15.65 | 15.65 | -0.16% | 82,501 |
| Aug 6, 2026 | 15.45 | 16.00 | 15.38 | 15.68 | 15.68 | 2.18% | 64,030 |
| Aug 5, 2026 | 15.78 | 15.96 | 15.22 | 15.34 | 15.34 | -2.23% | 62,793 |
| Aug 4, 2026 | 15.42 | 15.75 | 15.02 | 15.69 | 15.69 | 2.62% | 79,989 |
| Aug 3, 2026 | 14.35 | 15.72 | 14.15 | 15.29 | 15.29 | 6.33% | 177,604 |
| Jul 31, 2026 | 14.38 | 14.63 | 13.97 | 14.38 | 14.38 | 1.27% | 225,789 |
| Jul 30, 2026 | 14.15 | 14.55 | 14.00 | 14.20 | 14.20 | 1.21% | 327,553 |
| Jul 29, 2026 | 15.16 | 15.20 | 14.00 | 14.03 | 14.03 | -6.78% | 221,199 |
| Jul 28, 2026 | 15.70 | 15.72 | 14.95 | 15.05 | 15.05 | -5.17% | 230,998 |
| Jul 27, 2026 | 15.95 | 16.00 | 15.50 | 15.87 | 15.87 | -0.44% | 119,692 |
| Jul 24, 2026 | 16.42 | 16.60 | 15.44 | 15.94 | 15.94 | -4.67% | 272,935 |
| Jul 23, 2026 | 16.07 | 16.75 | 16.07 | 16.72 | 16.72 | 2.45% | 101,582 |
| Jul 22, 2026 | 16.37 | 16.56 | 16.13 | 16.32 | 16.32 | 0.49% | 84,260 |
| Jul 21, 2026 | 16.04 | 16.41 | 15.95 | 16.24 | 16.24 | 2.01% | 74,141 |
| Jul 20, 2026 | 16.13 | 16.29 | 15.75 | 15.92 | 15.92 | -0.50% | 64,183 |
| Jul 17, 2026 | 15.88 | 16.43 | 15.77 | 16.00 | 16.00 | -1.11% | 63,029 |
| Jul 16, 2026 | 16.30 | 16.57 | 15.81 | 16.18 | 16.18 | -1.10% | 84,514 |
| Jul 15, 2026 | 16.17 | 16.94 | 15.86 | 16.36 | 16.36 | 0.74% | 85,714 |
| Jul 14, 2026 | 16.45 | 16.81 | 16.06 | 16.24 | 16.24 | -1.04% | 76,795 |
| Jul 13, 2026 | 16.86 | 17.17 | 16.37 | 16.41 | 16.41 | -2.55% | 98,545 |
| Jul 10, 2026 | 16.50 | 17.04 | 16.26 | 16.84 | 16.84 | 1.57% | 111,609 |
| Jul 9, 2026 | 16.76 | 16.98 | 16.49 | 16.58 | 16.58 | -0.96% | 90,527 |
| Jul 8, 2026 | 16.72 | 17.01 | 16.31 | 16.74 | 16.74 | -0.42% | 110,159 |
| Jul 7, 2026 | 16.51 | 17.19 | 16.08 | 16.81 | 16.81 | 0.60% | 150,964 |
| Jul 6, 2026 | 17.52 | 18.28 | 16.61 | 16.71 | 16.71 | -6.44% | 225,564 |
| Jul 2, 2026 | 19.17 | 19.34 | 17.70 | 17.86 | 17.86 | -5.60% | 99,879 |
| Jul 1, 2026 | 19.21 | 19.21 | 18.49 | 18.92 | 18.92 | -2.17% | 148,089 |
| Jun 30, 2026 | 19.12 | 19.65 | 18.89 | 19.34 | 19.34 | 1.42% | 94,860 |
| Jun 29, 2026 | 18.98 | 19.46 | 18.55 | 19.11 | 19.07 | 0.90% | 111,574 |
| Jun 26, 2026 | 18.52 | 19.33 | 18.40 | 18.94 | 18.90 | 1.28% | 579,424 |
| Jun 25, 2026 | 18.12 | 18.82 | 17.87 | 18.70 | 18.66 | 4.97% | 108,685 |
| Jun 24, 2026 | 18.49 | 18.49 | 17.77 | 17.82 | 17.78 | -3.44% | 88,890 |
| Jun 23, 2026 | 17.50 | 18.77 | 17.09 | 18.45 | 18.41 | 3.13% | 195,434 |
| Jun 22, 2026 | 17.52 | 18.29 | 17.27 | 17.89 | 17.85 | 5.55% | 128,347 |
| Jun 18, 2026 | 16.25 | 16.99 | 16.17 | 16.95 | 16.91 | 5.02% | 211,918 |