Skip to main content
Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
13.84
-0.16 (-1.14%)
Mar 9, 2026, 1:50 PM EDT - Market open

ESOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.8714.1313.4014.05-0.36%106,941
Mar 6, 202614.3914.4913.9514.0014.00-4.76%182,753
Mar 5, 202614.8015.1014.4514.7014.70-1.67%155,487
Mar 4, 202614.7015.0114.4614.9514.952.40%254,350
Mar 3, 202614.9615.2814.2014.6014.60-4.45%245,988
Mar 2, 202615.2815.8014.6315.2815.28-2.18%271,964
Feb 27, 202615.2915.7015.0615.6215.620.84%199,140
Feb 26, 202615.6115.8414.8015.4915.49-1.15%242,984
Feb 25, 202614.4215.7014.0815.6715.6710.04%487,219
Feb 24, 202613.5814.5713.5414.2414.245.01%436,378
Feb 23, 202614.2014.3413.1813.5613.56-4.57%359,044
Feb 20, 202613.6214.6013.6214.2114.213.72%652,347
Feb 19, 202613.8314.6812.8213.7013.70-4.73%1,018,607
Feb 18, 202614.3014.9214.1714.3814.381.48%485,320
Feb 17, 202614.3914.8914.1314.1714.17-0.28%367,178
Feb 13, 202613.9214.8413.9214.2114.211.57%387,719
Feb 12, 202613.8814.1313.4313.9913.990.65%473,922
Feb 11, 202612.9114.1912.8313.9013.909.62%695,717
Feb 10, 202612.2313.2011.7512.6812.6833.47%1,488,545
Feb 9, 20269.419.679.349.509.500.85%86,835
Feb 6, 20269.119.508.969.429.424.67%110,262
Feb 5, 20268.999.118.699.009.000.11%123,380
Feb 4, 20269.299.358.798.998.99-3.12%248,116
Feb 3, 20269.409.479.019.289.28-1.38%196,189
Feb 2, 20268.939.608.939.419.414.44%256,508
Jan 30, 20269.169.358.629.019.01-2.70%289,753
Jan 29, 20269.139.348.809.269.261.42%118,019
Jan 28, 20269.139.208.889.139.130.11%123,587
Jan 27, 20269.009.138.889.129.121.67%93,957
Jan 26, 20269.169.308.968.978.97-1.97%93,172
Jan 23, 20269.229.619.129.159.15-0.76%178,581
Jan 22, 20269.069.549.069.229.222.56%110,825
Jan 21, 20268.909.138.908.998.992.04%86,802
Jan 20, 20268.569.008.568.818.810.80%83,584
Jan 16, 20268.809.088.658.748.74-0.46%132,734
Jan 15, 20268.528.998.498.788.783.54%92,256
Jan 14, 20268.288.518.188.488.482.66%120,780
Jan 13, 20268.318.388.158.268.26-0.12%178,185
Jan 12, 20268.188.308.078.278.270.73%73,955
Jan 9, 20268.338.528.158.218.21-1.20%154,426
Jan 8, 20268.088.338.088.318.312.21%148,506
Jan 7, 20268.188.238.008.138.13-0.73%116,440
Jan 6, 20268.258.408.108.198.19-1.68%126,669
Jan 5, 20268.178.578.158.338.332.97%140,779
Jan 2, 20268.178.288.038.098.09-0.98%148,506
Dec 31, 20258.008.187.998.178.172.12%125,225
Dec 30, 20258.078.317.978.007.97-0.62%172,367
Dec 29, 20258.058.187.998.058.020.12%231,446
Dec 26, 20258.138.188.028.048.01-0.74%64,308
Dec 24, 20258.288.288.028.108.070.25%61,445
Dec 23, 20257.938.177.908.088.051.89%179,911
Dec 22, 20258.138.337.847.937.90-2.46%296,872
Dec 19, 20258.058.347.948.138.100.87%314,617
Dec 18, 20258.428.638.008.068.03-3.93%207,534
Dec 17, 20258.758.788.328.398.36-3.45%404,999
Dec 16, 20258.698.958.688.698.66-1.25%90,991
Dec 15, 20258.838.938.658.808.771.15%115,188
Dec 12, 20258.838.898.558.708.67-1.25%76,512
Dec 11, 20258.678.938.488.818.780.34%120,948
Dec 10, 20258.398.958.258.788.751.74%126,268
Dec 9, 20258.528.908.528.638.601.17%157,931
Dec 8, 20258.448.598.388.538.50-0.93%248,571
Dec 5, 20258.879.048.498.618.58-2.38%206,087
Dec 4, 20258.979.178.778.828.79-0.79%176,010
Dec 3, 20258.288.938.048.898.867.37%307,550
Dec 2, 20258.598.668.118.288.25-3.04%416,921
Dec 1, 20258.778.978.428.548.51-4.58%217,527
Nov 28, 20258.929.068.848.958.921.13%46,654
Nov 26, 20258.779.008.778.858.82-0.23%76,867
Nov 25, 20258.588.938.378.878.842.54%141,363
Nov 24, 20258.708.798.528.658.62-0.69%106,884
Nov 21, 20258.708.818.428.718.680.23%172,020
Nov 20, 20259.289.598.638.698.66-5.03%192,417
Nov 19, 20259.459.868.919.159.12-3.17%194,270
Nov 18, 20259.649.739.369.459.41-3.67%237,089
Nov 17, 202510.0610.259.659.819.77-2.97%205,802
Nov 14, 202510.0710.259.9710.1110.07-0.79%73,978
Nov 13, 202510.9111.0310.0910.1910.15-6.26%224,380
Nov 12, 202510.9311.0910.7610.8710.83-0.37%122,529
Nov 11, 202510.9111.1310.7610.9110.87-83,539
Nov 10, 202510.8510.9510.6610.9110.870.65%78,303
Nov 7, 202510.5110.8610.2910.8410.801.98%127,632
Nov 6, 202510.8110.9510.4710.6310.59-1.67%84,728
Nov 5, 202510.7711.0510.5910.8110.770.37%100,717
Nov 4, 202510.9711.5010.6010.7710.73-4.35%202,786
Nov 3, 202511.1811.3410.5911.2611.222.74%133,361
Oct 31, 202511.0711.3210.9310.9610.92-2.06%103,672
Oct 30, 202511.3511.7311.1511.1911.15-2.86%132,128
Oct 29, 202510.6912.1410.5611.5211.487.76%341,055
Oct 28, 202511.0511.0510.6210.6910.65-3.26%85,591
Oct 27, 202511.0311.3310.9511.0511.011.47%111,617
Oct 24, 202511.0511.1910.7610.8910.85-0.46%72,247
Oct 23, 202510.4211.0610.3910.9410.906.01%164,388
Oct 22, 202510.1110.3910.0510.3210.281.98%95,494
Oct 21, 202510.3310.3310.0010.1210.08-1.94%72,571
Oct 20, 202510.1010.409.9410.3210.282.08%145,532
Oct 17, 202510.0010.169.8710.1110.07-0.49%76,835
Oct 16, 202510.4110.419.9310.1610.12-2.50%123,245
Oct 15, 202510.0810.559.9710.4210.384.41%218,933
Oct 14, 20259.7610.109.739.989.940.30%104,102