Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
9.49
-0.04 (-0.42%)
At close: Jun 27, 2025, 4:00 PM
9.45
-0.04 (-0.42%)
After-hours: Jun 27, 2025, 5:58 PM EDT
ESOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.59 | 9.64 | 9.22 | 9.49 | 9.49 | -0.42% | 1,670,320 |
| Jun 26, 2025 | 9.32 | 9.56 | 9.20 | 9.53 | 9.53 | 3.14% | 158,564 |
| Jun 25, 2025 | 9.53 | 9.57 | 9.20 | 9.24 | 9.24 | -2.63% | 126,009 |
| Jun 24, 2025 | 9.63 | 9.84 | 9.41 | 9.49 | 9.49 | -1.86% | 158,483 |
| Jun 23, 2025 | 9.84 | 10.01 | 9.40 | 9.67 | 9.67 | -1.73% | 202,483 |
| Jun 20, 2025 | 10.17 | 10.24 | 9.80 | 9.84 | 9.84 | -1.99% | 173,269 |
| Jun 18, 2025 | 10.51 | 10.51 | 10.04 | 10.04 | 10.04 | -5.10% | 120,605 |
| Jun 17, 2025 | 10.57 | 10.75 | 10.40 | 10.58 | 10.58 | 0.19% | 140,360 |
| Jun 16, 2025 | 10.74 | 10.95 | 10.44 | 10.56 | 10.56 | -0.94% | 152,078 |
| Jun 13, 2025 | 11.04 | 11.28 | 10.58 | 10.66 | 10.66 | -4.57% | 387,993 |
| Jun 12, 2025 | 11.32 | 11.64 | 11.06 | 11.17 | 11.17 | -3.21% | 158,916 |
| Jun 11, 2025 | 11.49 | 11.88 | 11.26 | 11.54 | 11.54 | 0.17% | 125,117 |
| Jun 10, 2025 | 11.50 | 11.87 | 11.27 | 11.52 | 11.52 | -0.17% | 143,209 |
| Jun 9, 2025 | 11.02 | 11.92 | 10.86 | 11.54 | 11.54 | 4.91% | 567,528 |
| Jun 6, 2025 | 11.32 | 11.33 | 10.91 | 11.00 | 11.00 | -0.27% | 163,355 |
| Jun 5, 2025 | 10.26 | 11.25 | 9.96 | 11.03 | 11.03 | 7.09% | 387,693 |
| Jun 4, 2025 | 10.35 | 10.54 | 10.17 | 10.30 | 10.30 | -0.87% | 123,523 |
| Jun 3, 2025 | 10.15 | 10.44 | 10.01 | 10.39 | 10.39 | 3.18% | 112,028 |
| Jun 2, 2025 | 10.14 | 10.22 | 9.84 | 10.07 | 10.07 | 0.40% | 165,291 |
| May 30, 2025 | 10.30 | 10.36 | 9.79 | 10.03 | 10.03 | -3.65% | 177,486 |
| May 29, 2025 | 10.45 | 10.53 | 10.20 | 10.41 | 10.41 | -0.38% | 89,941 |
| May 28, 2025 | 10.31 | 10.54 | 10.21 | 10.45 | 10.45 | 1.65% | 121,534 |
| May 27, 2025 | 10.92 | 10.97 | 10.25 | 10.28 | 10.28 | -3.84% | 217,695 |
| May 23, 2025 | 10.09 | 10.84 | 10.07 | 10.69 | 10.69 | 5.42% | 315,998 |
| May 22, 2025 | 10.16 | 10.45 | 9.77 | 10.14 | 10.14 | -1.07% | 185,812 |
| May 21, 2025 | 10.60 | 11.03 | 10.08 | 10.25 | 10.25 | -0.87% | 282,732 |
| May 20, 2025 | 9.64 | 11.19 | 9.46 | 10.34 | 10.34 | 8.96% | 750,161 |
| May 19, 2025 | 8.71 | 9.72 | 8.71 | 9.49 | 9.49 | 12.98% | 381,722 |
| May 16, 2025 | 8.58 | 8.63 | 8.35 | 8.40 | 8.40 | -1.52% | 119,710 |
| May 15, 2025 | 8.44 | 8.59 | 8.24 | 8.53 | 8.53 | - | 120,035 |
| May 14, 2025 | 8.33 | 8.92 | 8.33 | 8.53 | 8.53 | 3.65% | 292,584 |
| May 13, 2025 | 9.09 | 9.30 | 7.83 | 8.23 | 8.23 | -16.87% | 1,226,360 |
| May 12, 2025 | 9.74 | 9.95 | 9.59 | 9.90 | 9.90 | 5.10% | 119,981 |
| May 9, 2025 | 9.85 | 9.89 | 9.33 | 9.42 | 9.42 | -4.27% | 69,250 |
| May 8, 2025 | 9.50 | 9.92 | 9.38 | 9.84 | 9.84 | 4.79% | 170,744 |
| May 7, 2025 | 9.20 | 9.46 | 8.88 | 9.39 | 9.39 | 4.22% | 195,695 |
| May 6, 2025 | 8.85 | 9.19 | 8.50 | 9.01 | 9.01 | - | 117,178 |
| May 5, 2025 | 8.64 | 9.09 | 8.31 | 9.01 | 9.01 | -4.56% | 350,638 |
| May 2, 2025 | 9.21 | 9.85 | 9.13 | 9.44 | 9.44 | 4.42% | 429,594 |
| May 1, 2025 | 8.61 | 9.21 | 8.61 | 9.04 | 9.04 | 5.73% | 169,541 |
| Apr 30, 2025 | 8.61 | 8.61 | 8.22 | 8.55 | 8.55 | -2.62% | 153,472 |
| Apr 29, 2025 | 8.89 | 9.16 | 8.69 | 8.78 | 8.78 | -2.77% | 105,450 |
| Apr 28, 2025 | 8.79 | 9.15 | 8.61 | 9.03 | 9.03 | 2.96% | 110,193 |
| Apr 25, 2025 | 8.93 | 9.15 | 8.40 | 8.77 | 8.77 | -1.79% | 96,655 |
| Apr 24, 2025 | 8.81 | 9.15 | 8.69 | 8.93 | 8.93 | 1.82% | 82,814 |
| Apr 23, 2025 | 8.88 | 9.15 | 8.60 | 8.77 | 8.77 | 3.66% | 122,614 |
| Apr 22, 2025 | 8.35 | 8.61 | 8.19 | 8.46 | 8.46 | 2.30% | 90,922 |
| Apr 21, 2025 | 8.59 | 8.88 | 8.05 | 8.27 | 8.27 | -4.28% | 156,559 |
| Apr 17, 2025 | 8.99 | 8.99 | 8.57 | 8.64 | 8.64 | -2.15% | 75,879 |
| Apr 16, 2025 | 8.60 | 9.08 | 8.57 | 8.83 | 8.83 | 1.73% | 109,534 |