Skip to main content
logo
Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
19.28
+0.34 (1.80%)
Jun 29, 2026, 12:14 PM EDT - Market open

ESOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202618.9419.2018.5718.94--7,387
Jun 26, 202618.5219.3318.4018.9418.941.28%579,424
Jun 25, 202618.1218.8217.8718.7018.704.97%108,685
Jun 24, 202618.4918.4917.7717.8217.82-3.44%88,890
Jun 23, 202617.5018.7717.0918.4518.453.13%195,434
Jun 22, 202617.5218.2917.2717.8917.895.55%128,347
Jun 18, 202616.2516.9916.1716.9516.955.02%211,918
Jun 17, 202616.3216.5015.9616.1416.14-1.28%66,030
Jun 16, 202616.6716.8616.2016.3516.35-2.10%49,141
Jun 15, 202616.8017.2816.6216.7016.70-79,177
Jun 12, 202616.3617.0516.2816.7016.701.83%68,325
Jun 11, 202615.7016.4215.6216.4016.404.79%100,808
Jun 10, 202615.6216.1015.4815.6515.651.03%64,961
Jun 9, 202615.5316.4115.0515.4915.490.26%86,479
Jun 8, 202615.1115.6315.0415.4515.453.55%76,781
Jun 5, 202615.3215.3214.7814.9214.92-3.24%70,067
Jun 4, 202615.1915.4915.0515.4215.421.65%46,909
Jun 3, 202615.3015.5615.0715.1715.17-0.85%78,926
Jun 2, 202615.1315.6415.1315.3015.301.26%112,043
Jun 1, 202615.4115.6114.7715.1115.111.21%240,309
May 29, 202616.0416.2914.7314.9314.93-9.07%402,855
May 28, 202616.5517.1216.0016.4216.42-0.79%220,139
May 27, 202617.8018.2216.5016.5516.55-9.61%282,885
May 26, 202617.5418.4217.4018.3118.314.81%107,106
May 22, 202617.6617.7917.4017.4717.47-1.02%69,915
May 21, 202617.4617.7517.1817.6517.651.38%101,460
May 20, 202617.6517.9117.3217.4117.41-0.80%108,601
May 19, 202617.4118.0417.3717.5517.550.17%143,378
May 18, 202617.6018.7317.2017.5217.52-4.94%181,429
May 15, 202617.3918.6117.0118.4318.435.80%242,856
May 14, 202617.0418.0716.9217.4217.423.69%249,883
May 13, 202619.1619.9416.6416.8016.80-11.95%547,498
May 12, 202618.4719.6018.0619.0819.088.16%424,110
May 11, 202617.4017.9317.1017.6417.641.91%79,841
May 8, 202617.2417.4416.9117.3117.310.46%60,074
May 7, 202617.7017.7216.7717.2317.23-2.96%107,411
May 6, 202617.7217.9717.1817.7617.760.71%88,955
May 5, 202617.2018.1317.1917.6317.632.80%169,540
May 4, 202616.8417.2116.6817.1517.151.84%93,698
May 1, 202616.9516.9716.5116.8416.84-0.94%115,370
Apr 30, 202616.2417.2516.2417.0017.004.68%200,098
Apr 29, 202616.7716.8816.0716.2416.24-2.58%86,906
Apr 28, 202615.8817.1315.5616.6716.673.86%159,149
Apr 27, 202616.3216.3215.4916.0516.052.49%122,557
Apr 24, 202615.8615.9615.6515.6615.66-0.45%55,573
Apr 23, 202615.6016.1215.5015.7315.730.90%77,257
Apr 22, 202614.9115.7214.6415.5915.595.62%80,034
Apr 21, 202615.1415.2714.5114.7614.76-2.51%62,486
Apr 20, 202615.3315.3814.7015.1415.14-1.88%119,971
Apr 17, 202614.8015.5714.5615.4315.435.04%141,347