Skip to main content
Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
8.61
-0.21 (-2.38%)
At close: Dec 5, 2025, 4:00 PM EST
8.45
-0.16 (-1.86%)
After-hours: Dec 5, 2025, 6:46 PM EST

ESOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.879.048.498.618.61-2.38%205,140
Dec 4, 20258.979.178.778.828.82-0.79%175,974
Dec 3, 20258.288.938.048.898.897.37%307,550
Dec 2, 20258.598.668.118.288.28-3.04%415,921
Dec 1, 20258.778.978.428.548.54-4.58%217,471
Nov 28, 20258.929.068.848.958.951.13%46,654
Nov 26, 20258.779.008.778.858.85-0.23%76,867
Nov 25, 20258.588.938.378.878.872.54%141,363
Nov 24, 20258.708.798.528.658.65-0.69%106,884
Nov 21, 20258.708.818.428.718.710.23%171,982
Nov 20, 20259.289.598.638.698.69-5.03%192,417
Nov 19, 20259.459.868.919.159.15-3.17%194,270
Nov 18, 20259.649.739.369.459.45-3.67%237,089
Nov 17, 202510.0610.259.659.819.81-2.97%205,802
Nov 14, 202510.0710.259.9710.1110.11-0.79%73,978
Nov 13, 202510.9111.0310.0910.1910.19-6.26%224,380
Nov 12, 202510.9311.0910.7610.8710.87-0.37%122,529
Nov 11, 202510.9111.1310.7610.9110.91-83,539
Nov 10, 202510.8510.9510.6610.9110.910.65%78,303
Nov 7, 202510.5110.8610.2910.8410.841.98%127,632
Nov 6, 202510.8110.9510.4710.6310.63-1.67%84,728
Nov 5, 202510.7711.0510.5910.8110.810.37%100,717
Nov 4, 202510.9711.5010.6010.7710.77-4.35%202,786
Nov 3, 202511.1811.3410.5911.2611.262.74%133,361
Oct 31, 202511.0711.3210.9310.9610.96-2.06%103,672
Oct 30, 202511.3511.7311.1511.1911.19-2.86%132,128
Oct 29, 202510.6912.1410.5611.5211.527.76%341,055
Oct 28, 202511.0511.0510.6210.6910.69-3.26%85,591
Oct 27, 202511.0311.3310.9511.0511.051.47%111,617
Oct 24, 202511.0511.1910.7610.8910.89-0.46%72,247
Oct 23, 202510.4211.0610.3910.9410.946.01%164,388
Oct 22, 202510.1110.3910.0510.3210.321.98%95,494
Oct 21, 202510.3310.3310.0010.1210.12-1.94%72,571
Oct 20, 202510.1010.409.9410.3210.322.08%145,532
Oct 17, 202510.0010.169.8710.1110.11-0.49%76,835
Oct 16, 202510.4110.419.9310.1610.16-2.50%123,245
Oct 15, 202510.0810.559.9710.4210.424.41%218,933
Oct 14, 20259.7610.109.739.989.980.30%104,102
Oct 13, 20259.9810.329.889.959.951.84%123,574
Oct 10, 202510.5810.799.759.779.77-7.66%178,636
Oct 9, 202511.0011.0410.5210.5810.58-3.47%137,007
Oct 8, 202511.0511.1110.7210.9610.96-0.81%142,577
Oct 7, 202510.2611.0910.0311.0511.057.80%237,956
Oct 6, 20259.9410.399.9110.2510.252.60%257,375
Oct 3, 202510.2510.309.929.999.96-1.67%84,459
Oct 2, 202510.3610.6110.0310.1610.13-2.03%143,052
Oct 1, 202510.2010.5110.1010.3710.340.19%79,775
Sep 30, 202510.6110.6210.2610.3510.32-2.63%147,091
Sep 29, 202510.2810.7010.1210.6310.603.91%207,027
Sep 26, 20259.9610.249.9610.2310.202.30%77,395
Sep 25, 20259.8210.199.7510.009.970.70%105,260
Sep 24, 202510.0510.169.919.939.90-1.19%122,830
Sep 23, 202510.3910.549.8610.0510.02-3.83%141,640
Sep 22, 202510.1810.529.9510.4510.422.65%139,622
Sep 19, 202510.1010.6410.0210.1810.150.89%245,334
Sep 18, 20259.9510.149.8710.0910.061.61%109,933
Sep 17, 20259.8010.169.719.939.901.53%105,672
Sep 16, 20259.8010.079.729.789.75-0.41%104,877
Sep 15, 202510.1610.209.789.829.79-2.58%131,629
Sep 12, 202510.3510.3510.0410.0810.05-3.26%83,159
Sep 11, 202510.1710.4710.1110.4210.392.16%133,675
Sep 10, 202510.2310.6710.1610.2010.17-0.58%90,707
Sep 9, 20259.9710.319.9610.2610.233.95%196,881
Sep 8, 20259.899.989.659.879.84-0.20%190,253
Sep 5, 20259.909.959.529.899.860.10%142,129
Sep 4, 20259.749.889.669.889.851.65%99,673
Sep 3, 20259.8510.019.669.729.69-1.92%104,384
Sep 2, 20259.9410.129.819.919.88-2.75%170,096
Aug 29, 202510.2910.3510.0510.1910.16-0.88%145,829
Aug 28, 202510.4110.7410.1310.2810.25-0.77%129,575
Aug 27, 202510.5010.5610.2410.3610.33-0.67%90,215
Aug 26, 202510.0810.6710.0810.4310.404.09%171,802
Aug 25, 202510.2710.329.9510.029.99-4.02%127,148
Aug 22, 20259.4310.669.4310.4410.4111.90%297,845
Aug 21, 20259.739.829.299.339.30-4.99%87,629
Aug 20, 20259.779.899.249.829.790.20%285,817
Aug 19, 20259.5510.129.389.809.775.26%432,713
Aug 18, 20259.209.348.669.319.281.09%337,840
Aug 15, 20259.839.839.059.219.18-6.31%294,207
Aug 14, 202510.1210.369.619.839.80-5.12%240,905
Aug 13, 202510.4510.539.8910.3610.330.10%329,055
Aug 12, 20259.6610.549.4410.3510.327.37%282,164
Aug 11, 20259.599.779.479.649.611.05%100,566
Aug 8, 20259.979.989.489.549.51-3.54%137,003
Aug 7, 202510.1910.299.689.899.86-2.56%120,576
Aug 6, 202510.0910.189.8410.1510.121.20%116,904
Aug 5, 202510.4110.479.9210.0310.00-3.19%99,014
Aug 4, 202510.3110.5010.2310.3610.331.17%182,959
Aug 1, 202510.6210.7210.2210.2410.21-6.31%163,878
Jul 31, 202510.8211.3410.7410.9310.900.28%166,795
Jul 30, 202511.2211.4110.6710.9010.87-1.89%246,353
Jul 29, 202510.6011.3810.3111.1111.085.21%211,510
Jul 28, 202510.7510.9110.3010.5610.53-0.47%136,737
Jul 25, 202510.0410.6810.0410.6110.586.53%133,106
Jul 24, 202510.6010.719.949.969.93-5.50%180,390
Jul 23, 20259.9210.609.8810.5410.516.36%210,063
Jul 22, 20259.659.999.439.919.881.43%127,112
Jul 21, 20259.7410.039.709.779.740.31%157,270
Jul 18, 20259.9910.209.659.749.71-1.42%183,352
Jul 17, 20259.279.909.019.889.85-0.60%638,499