Skip to main content
Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
16.67
+0.62 (3.86%)
At close: Apr 28, 2026, 4:00 PM EDT
16.53
-0.14 (-0.84%)
After-hours: Apr 28, 2026, 6:59 PM EDT

ESOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.8817.1315.5616.6716.673.86%159,147
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
Apr 16, 202615.1715.1714.6114.6914.69-3.10%79,072
Apr 15, 202614.6415.4014.4015.1615.163.84%170,390
Apr 14, 202614.5415.2314.3314.6014.601.11%166,134
Apr 13, 202614.0314.5614.0314.4414.441.62%74,319
Apr 10, 202614.0814.2613.9814.2114.211.00%34,331
Apr 9, 202613.8414.2313.7014.0714.071.22%119,379
Apr 8, 202613.5713.9313.4713.9013.905.46%71,195
Apr 7, 202613.1513.2512.9113.1813.180.53%59,346
Apr 6, 202613.0213.2412.8513.1113.110.61%118,681
Apr 2, 202612.8713.4012.7713.0313.03-0.69%78,052
Apr 1, 202613.1613.4113.0013.1213.12-0.08%107,939
Mar 31, 202613.3913.5113.0713.1313.13-0.45%115,107
Mar 30, 202613.6613.7713.1713.1913.16-3.51%83,480
Mar 27, 202613.7113.9413.6113.6713.64-1.16%114,584
Mar 26, 202614.0914.4513.8213.8313.80-3.02%156,662
Mar 25, 202614.4914.6014.0114.2614.23-1.59%105,922
Mar 24, 202613.6914.6913.6114.4914.464.85%194,482
Mar 23, 202613.6514.2213.4213.8213.793.75%186,002
Mar 20, 202613.3113.6013.0813.3213.290.38%208,061
Mar 19, 202612.6913.3712.5613.2713.243.35%161,033
Mar 18, 202613.2013.3312.8212.8412.81-2.95%79,854
Mar 17, 202613.0613.3713.0613.2313.201.38%65,770
Mar 16, 202612.7313.1012.7313.0513.023.90%96,934
Mar 13, 202612.7812.9112.3512.5612.53-1.64%215,516
Mar 12, 202613.3913.3912.7312.7712.74-6.45%199,055
Mar 11, 202613.8313.9413.2513.6513.62-1.16%163,664
Mar 10, 202614.1414.3713.7013.8113.78-2.81%116,810
Mar 9, 202613.8714.2513.4014.2114.181.50%161,754
Mar 6, 202614.3914.4913.9514.0013.97-4.76%182,848
Mar 5, 202614.8015.1014.4514.7014.67-1.67%155,537
Mar 4, 202614.7015.0114.4614.9514.922.40%254,420
Mar 3, 202614.9615.2814.2014.6014.57-4.45%246,753
Mar 2, 202615.2815.8014.6315.2815.25-2.18%272,867
Feb 27, 202615.2915.7015.0615.6215.580.84%200,925
Feb 26, 202615.6115.8414.8015.4915.45-1.15%244,930
Feb 25, 202614.4215.7014.0815.6715.6310.04%488,345
Feb 24, 202613.5814.5713.5414.2414.215.01%436,381
Feb 23, 202614.2014.3413.1813.5613.53-4.57%359,044
Feb 20, 202613.6214.6013.6214.2114.183.72%654,491
Feb 19, 202613.8314.6812.8213.7013.67-4.73%1,030,621
Feb 18, 202614.3014.9214.1714.3814.351.48%490,989
Feb 17, 202614.3914.8914.1314.1714.14-0.28%372,379
Feb 13, 202613.9214.8413.9214.2114.181.57%388,506
Feb 12, 202613.8814.1313.4313.9913.960.65%474,199
Feb 11, 202612.9114.1912.8313.9013.879.62%695,838
Feb 10, 202612.2313.2011.7512.6812.6533.47%1,492,066
Feb 9, 20269.419.679.349.509.480.85%96,670
Feb 6, 20269.119.508.969.429.404.67%110,319
Feb 5, 20268.999.118.699.008.980.11%123,380
Feb 4, 20269.299.358.798.998.97-3.12%248,121
Feb 3, 20269.409.479.019.289.26-1.38%196,190
Feb 2, 20268.939.608.939.419.394.44%256,633
Jan 30, 20269.169.358.629.018.99-2.70%289,935
Jan 29, 20269.139.348.809.269.241.42%118,019
Jan 28, 20269.139.208.889.139.110.11%123,587
Jan 27, 20269.009.138.889.129.101.67%94,108
Jan 26, 20269.169.308.968.978.95-1.97%93,172
Jan 23, 20269.229.619.129.159.13-0.76%178,626
Jan 22, 20269.069.549.069.229.202.56%110,825
Jan 21, 20268.909.138.908.998.972.04%86,802
Jan 20, 20268.569.008.568.818.790.80%83,589
Jan 16, 20268.809.088.658.748.72-0.46%133,658
Jan 15, 20268.528.998.498.788.763.54%92,256
Jan 14, 20268.288.518.188.488.462.66%120,785
Jan 13, 20268.318.388.158.268.24-0.12%178,285
Jan 12, 20268.188.308.078.278.250.73%73,955
Jan 9, 20268.338.528.158.218.19-1.20%154,716
Jan 8, 20268.088.338.088.318.292.21%148,621
Jan 7, 20268.188.238.008.138.11-0.73%116,460
Jan 6, 20268.258.408.108.198.17-1.68%126,684
Jan 5, 20268.178.578.158.338.312.97%140,779
Jan 2, 20268.178.288.038.098.07-0.98%148,606
Dec 31, 20258.008.187.998.178.152.12%125,225
Dec 30, 20258.078.317.978.007.95-0.62%172,467
Dec 29, 20258.058.187.998.058.000.12%231,446
Dec 26, 20258.138.188.028.047.99-0.74%64,308
Dec 24, 20258.288.288.028.108.050.25%61,445
Dec 23, 20257.938.177.908.088.031.89%179,911
Dec 22, 20258.138.337.847.937.88-2.46%296,872
Dec 19, 20258.058.347.948.138.080.87%314,617
Dec 18, 20258.428.638.008.068.01-3.93%207,534
Dec 17, 20258.758.788.328.398.34-3.45%404,999
Dec 16, 20258.698.958.688.698.64-1.25%90,991
Dec 15, 20258.838.938.658.808.751.15%115,188
Dec 12, 20258.838.898.558.708.65-1.25%76,512
Dec 11, 20258.678.938.488.818.760.34%120,948
Dec 10, 20258.398.958.258.788.731.74%126,268
Dec 9, 20258.528.908.528.638.581.17%157,931
Dec 8, 20258.448.598.388.538.48-0.93%248,571
Dec 5, 20258.879.048.498.618.56-2.38%206,087
Dec 4, 20258.979.178.778.828.77-0.79%176,010
Dec 3, 20258.288.938.048.898.847.37%307,550