Energy Services of America Corporation ESOA
NASDAQ · United States · Industrial Services
$11.01+0.05 (+0.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11.01 | +0.46% | $11.13 | $11.21 | $10.90 | 96.65K |
| 2026-10-01 | $10.96 | -1.70% | $11.12 | $11.12 | $10.86 | 103.00K |
| 2026-09-30 | $11.15 | +1.00% | $10.98 | $11.23 | $10.91 | 71.40K |
| 2026-09-29 | $11.04 | -0.81% | $11.06 | $11.18 | $10.86 | 69.20K |
| 2026-09-28 | $11.13 | +0.09% | $11.11 | $11.30 | $11.03 | 113.40K |
| 2026-09-25 | $11.12 | +0.27% | $11.09 | $11.42 | $11.03 | 160.70K |
| 2026-09-24 | $11.09 | +2.69% | $10.95 | $11.31 | $10.95 | 111.30K |
| 2026-09-23 | $10.80 | -0.28% | $10.78 | $10.85 | $10.65 | 68.30K |
| 2026-09-22 | $10.83 | 0.00% | $10.92 | $10.99 | $10.78 | 87.70K |
| 2026-09-21 | $10.83 | +0.56% | $10.85 | $10.95 | $10.65 | 106.60K |
| 2026-09-18 | $10.77 | -1.01% | $10.88 | $10.98 | $10.70 | 215.40K |
| 2026-09-17 | $10.88 | -1.89% | $11.17 | $11.29 | $10.85 | 93.80K |
| 2026-09-16 | $11.09 | -0.45% | $11.23 | $11.28 | $10.97 | 138.50K |
| 2026-09-15 | $11.14 | -0.54% | $11.17 | $11.41 | $11.10 | 94.00K |
| 2026-09-14 | $11.20 | -1.58% | $11.25 | $11.28 | $11.07 | 117.10K |
| 2026-09-11 | $11.38 | -0.09% | $11.54 | $11.56 | $11.35 | 94.90K |
| 2026-09-10 | $11.39 | -2.82% | $11.62 | $11.83 | $11.36 | 78.20K |
| 2026-09-09 | $11.72 | -2.09% | $12.00 | $12.00 | $11.57 | 151.50K |
| 2026-09-08 | $11.97 | +1.53% | $11.84 | $12.15 | $11.84 | 98.90K |
| 2026-09-04 | $11.79 | +4.43% | $11.29 | $11.85 | $11.22 | 100.10K |
| 2026-09-03 | $11.29 | -2.92% | $11.72 | $11.72 | $11.26 | 90.10K |
| 2026-09-02 | $11.63 | +3.29% | $11.28 | $11.77 | $11.23 | 176.10K |
| 2026-09-01 | $11.26 | -3.35% | $11.66 | $11.66 | $11.17 | 105.90K |
| 2026-08-31 | $11.65 | +1.30% | $11.60 | $11.75 | $11.53 | 160.00K |
| 2026-08-28 | $11.50 | -1.54% | $11.56 | $11.72 | $11.36 | 230.70K |
| 2026-08-27 | $11.68 | +1.65% | $11.53 | $11.74 | $11.43 | 132.40K |
| 2026-08-26 | $11.49 | -0.26% | $11.50 | $11.75 | $11.44 | 76.30K |
| 2026-08-25 | $11.52 | -0.09% | $11.70 | $11.73 | $11.46 | 110.80K |
| 2026-08-24 | $11.53 | -2.37% | $11.81 | $11.81 | $11.46 | 187.80K |
| 2026-08-21 | $11.81 | +0.25% | $11.94 | $12.13 | $11.65 | 182.00K |
| 2026-08-20 | $11.78 | -1.26% | $12.00 | $12.05 | $11.66 | 210.30K |
| 2026-08-19 | $11.93 | -5.02% | $12.72 | $12.75 | $11.89 | 167.70K |
| 2026-08-18 | $12.56 | -3.68% | $12.94 | $12.94 | $12.23 | 195.40K |
| 2026-08-17 | $13.04 | +1.64% | $12.63 | $13.17 | $12.63 | 130.10K |
| 2026-08-14 | $12.83 | +2.80% | $12.63 | $12.96 | $12.54 | 161.80K |
| 2026-08-13 | $12.48 | -2.73% | $12.96 | $13.13 | $12.45 | 173.50K |
| 2026-08-12 | $12.83 | -3.02% | $13.25 | $13.30 | $12.33 | 596.40K |
| 2026-08-11 | $13.23 | -14.42% | $14.53 | $14.61 | $13.12 | 457.30K |
| 2026-08-10 | $15.46 | -1.21% | $15.53 | $15.79 | $15.43 | 79.40K |
| 2026-08-07 | $15.65 | -0.19% | $15.94 | $15.99 | $15.50 | 82.50K |
| 2026-08-06 | $15.68 | +2.22% | $15.45 | $16.00 | $15.38 | 64.00K |
| 2026-08-05 | $15.34 | -2.23% | $15.78 | $15.96 | $15.22 | 62.80K |
| 2026-08-04 | $15.69 | +2.62% | $15.42 | $15.75 | $15.02 | 80.00K |
| 2026-08-03 | $15.29 | +6.33% | $14.35 | $15.72 | $14.15 | 177.60K |
| 2026-07-31 | $14.38 | +1.27% | $14.38 | $14.63 | $13.97 | 225.80K |
| 2026-07-30 | $14.20 | +1.21% | $14.15 | $14.55 | $14.00 | 327.50K |
| 2026-07-29 | $14.03 | -6.78% | $15.16 | $15.20 | $14.00 | 221.20K |
| 2026-07-28 | $15.05 | -5.17% | $15.70 | $15.72 | $14.95 | 231.00K |
| 2026-07-27 | $15.87 | -0.44% | $15.95 | $16.00 | $15.50 | 119.30K |
| 2026-07-24 | $15.94 | -4.67% | $16.42 | $16.60 | $15.44 | 272.90K |
| 2026-07-23 | $16.72 | +2.45% | $16.07 | $16.75 | $16.07 | 101.60K |
| 2026-07-22 | $16.32 | +0.49% | $16.37 | $16.56 | $16.13 | 84.30K |
| 2026-07-21 | $16.24 | +2.01% | $16.04 | $16.41 | $15.95 | 74.10K |
| 2026-07-20 | $15.92 | -0.50% | $16.13 | $16.29 | $15.75 | 64.20K |
| 2026-07-17 | $16.00 | -1.11% | $15.88 | $16.43 | $15.77 | 63.00K |
| 2026-07-16 | $16.18 | -1.10% | $16.30 | $16.57 | $15.81 | 84.50K |
| 2026-07-15 | $16.36 | +0.74% | $16.17 | $16.94 | $15.86 | 85.70K |
| 2026-07-14 | $16.24 | -1.04% | $16.45 | $16.81 | $16.06 | 76.80K |
| 2026-07-13 | $16.41 | -2.55% | $16.86 | $17.17 | $16.37 | 98.50K |
| 2026-07-10 | $16.84 | +1.57% | $16.50 | $17.04 | $16.26 | 111.60K |
| 2026-07-09 | $16.58 | -0.96% | $16.76 | $16.98 | $16.49 | 90.50K |
| 2026-07-08 | $16.74 | -0.42% | $16.72 | $17.01 | $16.31 | 110.20K |
| 2026-07-07 | $16.81 | +0.60% | $16.51 | $17.19 | $16.08 | 151.00K |
| 2026-07-06 | $16.71 | -6.44% | $17.52 | $18.28 | $16.61 | 225.60K |
| 2026-07-02 | $17.86 | -5.60% | $19.17 | $19.34 | $17.70 | 99.90K |
| 2026-07-01 | $18.92 | -2.17% | $19.21 | $19.21 | $18.49 | 147.90K |
| 2026-06-30 | $19.34 | +1.20% | $19.12 | $19.65 | $18.89 | 94.90K |
| 2026-06-29 | $19.11 | +0.90% | $18.98 | $19.46 | $18.55 | 111.60K |
| 2026-06-26 | $18.94 | +1.28% | $18.52 | $19.33 | $18.40 | 579.40K |
| 2026-06-25 | $18.70 | +4.94% | $18.12 | $18.82 | $17.87 | 108.70K |
| 2026-06-24 | $17.82 | -3.41% | $18.49 | $18.49 | $17.77 | 88.90K |
| 2026-06-23 | $18.45 | +3.13% | $17.50 | $18.77 | $17.09 | 195.30K |
| 2026-06-22 | $17.89 | +5.55% | $17.52 | $18.29 | $17.27 | 128.30K |
| 2026-06-18 | $16.95 | +5.02% | $16.25 | $16.99 | $16.17 | 211.90K |
| 2026-06-17 | $16.14 | -1.28% | $16.32 | $16.50 | $15.96 | 66.00K |
| 2026-06-16 | $16.35 | -2.10% | $16.67 | $16.86 | $16.20 | 49.10K |
| 2026-06-15 | $16.70 | 0.00% | $16.80 | $17.28 | $16.62 | 79.20K |
| 2026-06-12 | $16.70 | +1.83% | $16.36 | $17.05 | $16.28 | 68.30K |
| 2026-06-11 | $16.40 | +4.79% | $15.70 | $16.42 | $15.62 | 100.80K |
| 2026-06-10 | $15.65 | +1.03% | $15.62 | $16.10 | $15.48 | 64.60K |
| 2026-06-09 | $15.49 | +0.26% | $15.53 | $16.41 | $15.05 | 86.50K |
| 2026-06-08 | $15.45 | +3.55% | $15.11 | $15.63 | $15.04 | 76.80K |
| 2026-06-05 | $14.92 | -3.24% | $15.32 | $15.32 | $14.78 | 70.00K |
| 2026-06-04 | $15.42 | +1.65% | $15.19 | $15.49 | $15.05 | 46.90K |
| 2026-06-03 | $15.17 | -0.85% | $15.30 | $15.56 | $15.07 | 78.90K |
| 2026-06-02 | $15.30 | +1.26% | $15.13 | $15.64 | $15.13 | 112.00K |
| 2026-06-01 | $15.11 | +1.21% | $15.41 | $15.61 | $14.77 | 240.10K |
| 2026-05-29 | $14.93 | -9.07% | $16.04 | $16.29 | $14.73 | 402.90K |
| 2026-05-28 | $16.42 | -0.79% | $16.55 | $17.12 | $16.00 | 220.10K |
| 2026-05-27 | $16.55 | -9.61% | $17.80 | $18.22 | $16.50 | 282.80K |