Skip to main content
Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
18.94
+0.24 (1.28%)
At close: Jun 26, 2026, 4:00 PM EDT
18.95
+0.01 (0.05%)
After-hours: Jun 26, 2026, 6:31 PM EDT

ESOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.5219.3318.4018.9418.941.28%579,424
Jun 25, 202618.1218.8217.8718.7018.704.97%108,685
Jun 24, 202618.4918.4917.7717.8217.82-3.44%88,890
Jun 23, 202617.5018.7717.0918.4518.453.13%195,434
Jun 22, 202617.5218.2917.2717.8917.895.55%128,347
Jun 18, 202616.2516.9916.1716.9516.955.02%211,918
Jun 17, 202616.3216.5015.9616.1416.14-1.28%66,030
Jun 16, 202616.6716.8616.2016.3516.35-2.10%49,141
Jun 15, 202616.8017.2816.6216.7016.70-79,177
Jun 12, 202616.3617.0516.2816.7016.701.83%68,325
Jun 11, 202615.7016.4215.6216.4016.404.79%100,808
Jun 10, 202615.6216.1015.4815.6515.651.03%64,961
Jun 9, 202615.5316.4115.0515.4915.490.26%86,479
Jun 8, 202615.1115.6315.0415.4515.453.55%76,781
Jun 5, 202615.3215.3214.7814.9214.92-3.24%70,067
Jun 4, 202615.1915.4915.0515.4215.421.65%46,909
Jun 3, 202615.3015.5615.0715.1715.17-0.85%78,926
Jun 2, 202615.1315.6415.1315.3015.301.26%112,043
Jun 1, 202615.4115.6114.7715.1115.111.21%240,309
May 29, 202616.0416.2914.7314.9314.93-9.07%402,855
May 28, 202616.5517.1216.0016.4216.42-0.79%220,139
May 27, 202617.8018.2216.5016.5516.55-9.61%282,885
May 26, 202617.5418.4217.4018.3118.314.81%107,106
May 22, 202617.6617.7917.4017.4717.47-1.02%69,915
May 21, 202617.4617.7517.1817.6517.651.38%101,460
May 20, 202617.6517.9117.3217.4117.41-0.80%108,601
May 19, 202617.4118.0417.3717.5517.550.17%143,378
May 18, 202617.6018.7317.2017.5217.52-4.94%181,429
May 15, 202617.3918.6117.0118.4318.435.80%242,856
May 14, 202617.0418.0716.9217.4217.423.69%249,883
May 13, 202619.1619.9416.6416.8016.80-11.95%547,498
May 12, 202618.4719.6018.0619.0819.088.16%424,110
May 11, 202617.4017.9317.1017.6417.641.91%79,841
May 8, 202617.2417.4416.9117.3117.310.46%60,074
May 7, 202617.7017.7216.7717.2317.23-2.96%107,411
May 6, 202617.7217.9717.1817.7617.760.71%88,955
May 5, 202617.2018.1317.1917.6317.632.80%169,540
May 4, 202616.8417.2116.6817.1517.151.84%93,698
May 1, 202616.9516.9716.5116.8416.84-0.94%115,370
Apr 30, 202616.2417.2516.2417.0017.004.68%200,098
Apr 29, 202616.7716.8816.0716.2416.24-2.58%86,906
Apr 28, 202615.8817.1315.5616.6716.673.86%159,149
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, 202613.3913.5113.0713.1313.13-0.23%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