NASDAQ : ESOA
Energy Services of America Corporation — Price history
Industrials · Engineering & Construction · United States
Last price 9.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 182.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Energy Services of America Corporation (ESOA) closed at 9.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.72 | 9.72 | 9.26 | 9.4 | 75,297 | -3.89% |
| 2026-10-29 | 9.86 | 10.342 | 9.69 | 9.78 | 66,529 | -0.41% |
| 2026-10-28 | 9.45 | 9.83 | 9.39 | 9.82 | 54,562 | +4.14% |
| 2026-10-27 | 9.29 | 9.46 | 9.265 | 9.43 | 58,460 | +2.06% |
| 2026-10-26 | 9.27 | 9.37 | 9.2 | 9.24 | 77,583 | -0.22% |
| 2026-10-23 | 9.05 | 9.28 | 8.96 | 9.26 | 86,682 | +1.31% |
| 2026-10-22 | 9.2 | 9.36 | 9.035 | 9.14 | 77,181 | -2.45% |
| 2026-10-21 | 9.37 | 9.475 | 9.26 | 9.37 | 49,738 | +0.21% |
| 2026-10-20 | 9.48 | 9.555 | 9.22 | 9.35 | 90,776 | -1.06% |
| 2026-10-19 | 9.3 | 9.58 | 9.2 | 9.45 | 119,704 | +2.61% |
| 2026-10-16 | 9.3 | 9.4 | 9.11 | 9.21 | 137,756 | -0.86% |
| 2026-10-15 | 9.57 | 9.57 | 9.21 | 9.29 | 99,790 | -2.21% |
| 2026-10-14 | 10.07 | 10.07 | 9.4 | 9.5 | 164,124 | -6.77% |
| 2026-10-13 | 10.29 | 10.29 | 9.84 | 10.19 | 101,132 | -0.88% |
| 2026-10-12 | 10.38 | 10.39 | 10.16 | 10.28 | 62,052 | -1.15% |
| 2026-10-09 | 10.45 | 10.545 | 10.335 | 10.4 | 41,588 | -0.57% |
| 2026-10-08 | 10.52 | 10.575 | 10.29 | 10.46 | 68,039 | +0.19% |
| 2026-10-07 | 11.16 | 11.165 | 10.24 | 10.44 | 159,838 | -7.69% |
| 2026-10-06 | 11.06 | 11.33 | 11.055 | 11.31 | 171,004 | +2.82% |
| 2026-10-05 | 11 | 11.08 | 10.855 | 11 | 69,393 | -0.09% |
| 2026-10-02 | 11.13 | 11.21 | 10.9 | 11.01 | 96,853 | +0.46% |
| 2026-10-01 | 11.12 | 11.12 | 10.86 | 10.96 | 103,037 | -1.70% |
| 2026-09-30 | 10.98 | 11.225 | 10.91 | 11.15 | 71,396 | +1.41% |
| 2026-09-29 | 11.06 | 11.178 | 10.86 | 11.035 | 69,195 | -0.85% |
| 2026-09-28 | 11.11 | 11.304 | 11.03 | 11.13 | 113,378 | +0.09% |
| 2026-09-25 | 11.09 | 11.42 | 11.025 | 11.12 | 160,953 | +0.27% |
| 2026-09-24 | 10.95 | 11.305 | 10.95 | 11.09 | 111,311 | +2.69% |
| 2026-09-23 | 10.78 | 10.85 | 10.645 | 10.8 | 68,308 | -0.28% |
| 2026-09-22 | 10.92 | 10.99 | 10.775 | 10.83 | 87,855 | +0.00% |
| 2026-09-21 | 10.85 | 10.95 | 10.65 | 10.83 | 106,587 | +0.56% |
| 2026-09-18 | 10.88 | 10.979 | 10.695 | 10.77 | 215,371 | -1.01% |
| 2026-09-17 | 11.17 | 11.29 | 10.85 | 10.88 | 93,768 | -1.89% |
| 2026-09-16 | 11.23 | 11.28 | 10.97 | 11.09 | 138,481 | -0.45% |
| 2026-09-15 | 11.17 | 11.41 | 11.1 | 11.14 | 93,956 | -0.54% |
| 2026-09-14 | 11.25 | 11.275 | 11.07 | 11.2 | 117,098 | -1.58% |
| 2026-09-11 | 11.54 | 11.56 | 11.35 | 11.38 | 94,967 | -0.09% |
| 2026-09-10 | 11.62 | 11.83 | 11.36 | 11.39 | 78,246 | -2.82% |
| 2026-09-09 | 12 | 12 | 11.57 | 11.72 | 151,503 | -2.09% |
| 2026-09-08 | 11.84 | 12.15 | 11.84 | 11.97 | 98,861 | +1.53% |
| 2026-09-04 | 11.29 | 11.85 | 11.215 | 11.79 | 100,077 | +4.43% |
| 2026-09-03 | 11.72 | 11.72 | 11.26 | 11.29 | 90,130 | -2.92% |
| 2026-09-02 | 11.28 | 11.77 | 11.225 | 11.63 | 176,100 | +3.29% |
| 2026-09-01 | 11.66 | 11.66 | 11.165 | 11.26 | 105,950 | -3.35% |
| 2026-08-31 | 11.6 | 11.75 | 11.53 | 11.65 | 160,065 | +1.30% |
| 2026-08-28 | 11.56 | 11.72 | 11.36 | 11.5 | 231,111 | -1.54% |
| 2026-08-27 | 11.53 | 11.735 | 11.428 | 11.68 | 132,440 | +1.65% |
| 2026-08-26 | 11.5 | 11.745 | 11.44 | 11.49 | 76,319 | -0.26% |
| 2026-08-25 | 11.7 | 11.73 | 11.46 | 11.52 | 110,779 | -0.09% |
| 2026-08-24 | 11.81 | 11.81 | 11.461 | 11.53 | 187,758 | -2.37% |
| 2026-08-21 | 11.94 | 12.13 | 11.65 | 11.81 | 182,043 | +0.25% |
| 2026-08-20 | 12 | 12.05 | 11.66 | 11.78 | 210,339 | -1.26% |
| 2026-08-19 | 12.72 | 12.745 | 11.89 | 11.93 | 167,911 | -5.02% |
| 2026-08-18 | 12.94 | 12.94 | 12.225 | 12.56 | 195,439 | -3.68% |
| 2026-08-17 | 12.63 | 13.17 | 12.63 | 13.04 | 130,097 | +1.64% |
| 2026-08-14 | 12.63 | 12.96 | 12.542 | 12.83 | 161,831 | +2.80% |
| 2026-08-13 | 12.96 | 13.13 | 12.45 | 12.48 | 173,500 | -2.73% |
| 2026-08-12 | 13.25 | 13.3 | 12.325 | 12.83 | 596,444 | -3.02% |
| 2026-08-11 | 14.53 | 14.61 | 13.12 | 13.23 | 457,268 | -14.42% |
| 2026-08-10 | 15.53 | 15.79 | 15.43 | 15.46 | 79,420 | -1.21% |
| 2026-08-07 | 15.94 | 15.99 | 15.5 | 15.65 | 82,551 | -0.16% |
| 2026-08-06 | 15.45 | 16 | 15.375 | 15.675 | 64,030 | +2.18% |
| 2026-08-05 | 15.78 | 15.96 | 15.221 | 15.34 | 62,794 | -2.23% |
| 2026-08-04 | 15.42 | 15.75 | 15.02 | 15.69 | 79,989 | +2.62% |
| 2026-08-03 | 14.35 | 15.72 | 14.15 | 15.29 | 177,604 | +6.33% |
| 2026-07-31 | 14.38 | 14.625 | 13.97 | 14.38 | 225,789 | +1.27% |
| 2026-07-30 | 14.15 | 14.55 | 14 | 14.2 | 327,553 | +1.21% |
| 2026-07-29 | 15.16 | 15.195 | 14 | 14.03 | 221,199 | -6.78% |
| 2026-07-28 | 15.7 | 15.72 | 14.95 | 15.05 | 230,998 | -5.17% |
| 2026-07-27 | 15.95 | 16 | 15.5 | 15.87 | 119,692 | -0.44% |
| 2026-07-24 | 16.42 | 16.6 | 15.44 | 15.94 | 272,935 | -4.67% |
| 2026-07-23 | 16.07 | 16.75 | 16.065 | 16.72 | 101,582 | +2.45% |
| 2026-07-22 | 16.37 | 16.56 | 16.13 | 16.32 | 84,260 | +0.49% |
| 2026-07-21 | 16.04 | 16.41 | 15.945 | 16.24 | 74,141 | +2.01% |
| 2026-07-20 | 16.13 | 16.29 | 15.745 | 15.92 | 64,183 | -0.50% |
| 2026-07-17 | 15.88 | 16.43 | 15.772 | 16 | 63,029 | -1.11% |
| 2026-07-16 | 16.3 | 16.565 | 15.81 | 16.18 | 84,514 | -1.10% |
| 2026-07-15 | 16.17 | 16.94 | 15.86 | 16.36 | 85,714 | +0.74% |
| 2026-07-14 | 16.45 | 16.81 | 16.06 | 16.24 | 76,795 | -1.04% |
| 2026-07-13 | 16.86 | 17.17 | 16.37 | 16.41 | 98,545 | -2.55% |
| 2026-07-10 | 16.5 | 17.035 | 16.26 | 16.84 | 111,609 | +1.57% |
| 2026-07-09 | 16.76 | 16.978 | 16.49 | 16.58 | 90,527 | -0.96% |
| 2026-07-08 | 16.72 | 17.01 | 16.31 | 16.74 | 110,159 | -0.42% |
| 2026-07-07 | 16.51 | 17.19 | 16.08 | 16.81 | 150,964 | +0.60% |
| 2026-07-06 | 17.52 | 18.28 | 16.61 | 16.71 | 225,564 | -6.44% |
| 2026-07-02 | 19.17 | 19.335 | 17.7 | 17.86 | 99,879 | -5.60% |
| 2026-07-01 | 19.21 | 19.21 | 18.49 | 18.92 | 148,089 | -2.17% |
| 2026-06-30 | 19.12 | 19.65 | 18.89 | 19.34 | 94,860 | +1.42% |
| 2026-06-29 | 18.98 | 19.46 | 18.55 | 19.11 | 111,574 | +0.90% |
| 2026-06-26 | 18.52 | 19.33 | 18.4 | 18.94 | 579,424 | +1.28% |
| 2026-06-25 | 18.12 | 18.815 | 17.87 | 18.7 | 108,685 | +4.97% |
| 2026-06-24 | 18.49 | 18.49 | 17.77 | 17.815 | 88,890 | -3.44% |
| 2026-06-23 | 17.5 | 18.765 | 17.09 | 18.45 | 195,434 | +3.13% |
| 2026-06-22 | 17.52 | 18.292 | 17.27 | 17.89 | 128,347 | +5.55% |
| 2026-06-18 | 16.25 | 16.99 | 16.165 | 16.95 | 211,918 | +5.02% |
| 2026-06-17 | 16.32 | 16.5 | 15.96 | 16.14 | 66,030 | -1.28% |
| 2026-06-16 | 16.67 | 16.86 | 16.204 | 16.35 | 49,141 | -2.10% |
| 2026-06-15 | 16.8 | 17.28 | 16.615 | 16.7 | 79,177 | +0.00% |
| 2026-06-12 | 16.36 | 17.05 | 16.28 | 16.7 | 68,325 | +1.83% |
| 2026-06-11 | 15.7 | 16.42 | 15.62 | 16.4 | 100,808 | +4.79% |
| 2026-06-10 | 15.62 | 16.1 | 15.475 | 15.65 | 64,961 | +1.03% |
| 2026-06-09 | 15.53 | 16.41 | 15.05 | 15.49 | 86,479 | +0.26% |
| 2026-06-08 | 15.11 | 15.63 | 15.04 | 15.45 | 76,781 | +3.55% |
| 2026-06-05 | 15.32 | 15.32 | 14.775 | 14.92 | 70,067 | -3.24% |
| 2026-06-04 | 15.19 | 15.49 | 15.05 | 15.42 | 46,909 | +1.65% |
| 2026-06-03 | 15.3 | 15.555 | 15.065 | 15.17 | 78,926 | -0.85% |
| 2026-06-02 | 15.13 | 15.635 | 15.13 | 15.3 | 112,043 | +1.26% |
| 2026-06-01 | 15.41 | 15.61 | 14.765 | 15.11 | 240,309 | +1.21% |
| 2026-05-29 | 16.04 | 16.285 | 14.73 | 14.93 | 402,855 | -9.07% |
| 2026-05-28 | 16.55 | 17.12 | 16 | 16.42 | 220,139 | -0.79% |
| 2026-05-27 | 17.8 | 18.215 | 16.5 | 16.55 | 282,885 | -9.61% |
| 2026-05-26 | 17.54 | 18.415 | 17.4 | 18.31 | 107,106 | +4.81% |
| 2026-05-22 | 17.66 | 17.79 | 17.4 | 17.47 | 69,915 | -1.02% |
| 2026-05-21 | 17.46 | 17.75 | 17.18 | 17.65 | 101,460 | +1.38% |
| 2026-05-20 | 17.65 | 17.91 | 17.315 | 17.41 | 108,601 | -0.80% |
| 2026-05-19 | 17.41 | 18.04 | 17.365 | 17.55 | 143,378 | +0.17% |
| 2026-05-18 | 17.602 | 18.728 | 17.2 | 17.52 | 181,429 | -4.94% |
| 2026-05-15 | 17.39 | 18.605 | 17.007 | 18.43 | 242,856 | +5.80% |
| 2026-05-14 | 17.04 | 18.07 | 16.92 | 17.42 | 249,883 | +3.69% |
| 2026-05-13 | 19.16 | 19.94 | 16.64 | 16.8 | 547,498 | -11.95% |
| 2026-05-12 | 18.47 | 19.6 | 18.06 | 19.08 | 424,110 | +8.16% |