Energy Services of America Corporation ESOA
8.72 USD -0.06 (-0.68%)
Regular-session close
8.72 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
8.62 Day range 8.87
7.93 52-week range 19.34
- YTD
- +6.73%
- 1 year
- -14.43%
ESOA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.86 | 8.87 | 8.61 | 8.72 | -0.06 | -0.68% | 57,067 |
| Nov 12, 2026 | 8.96 | 9.02 | 8.72 | 8.78 | -0.30 | -3.30% | 75,000 |
| Nov 11, 2026 | 9.09 | 9.20 | 9.01 | 9.08 | +0.27 | +3.06% | 62,100 |
| Nov 10, 2026 | 8.92 | 9.09 | 8.70 | 8.81 | -0.25 | -2.76% | 53,400 |
| Nov 9, 2026 | 8.77 | 9.11 | 8.57 | 9.06 | +0.44 | +5.10% | 79,900 |
| Nov 6, 2026 | 8.55 | 8.81 | 8.45 | 8.62 | +0.11 | +1.29% | 46,100 |
| Nov 5, 2026 | 8.74 | 8.74 | 8.32 | 8.51 | -0.22 | -2.52% | 157,600 |
| Nov 4, 2026 | 9.31 | 9.31 | 8.63 | 8.73 | -0.52 | -5.62% | 87,300 |
| Nov 3, 2026 | 9.12 | 9.29 | 8.98 | 9.25 | +0.22 | +2.44% | 62,400 |
| Nov 2, 2026 | 9.54 | 9.55 | 8.96 | 9.03 | -0.37 | -3.94% | 105,400 |
| Oct 30, 2026 | 9.72 | 9.72 | 9.26 | 9.40 | -0.38 | -3.89% | 75,300 |
| Oct 29, 2026 | 9.86 | 10.34 | 9.69 | 9.78 | -0.04 | -0.41% | 66,500 |
| Oct 28, 2026 | 9.45 | 9.83 | 9.39 | 9.82 | +0.39 | +4.14% | 54,600 |
| Oct 27, 2026 | 9.29 | 9.46 | 9.27 | 9.43 | +0.19 | +2.06% | 58,500 |
| Oct 26, 2026 | 9.27 | 9.37 | 9.20 | 9.24 | -0.02 | -0.22% | 77,600 |
| Oct 23, 2026 | 9.05 | 9.28 | 8.96 | 9.26 | +0.12 | +1.31% | 86,400 |
| Oct 22, 2026 | 9.20 | 9.36 | 9.04 | 9.14 | -0.23 | -2.45% | 77,200 |
| Oct 21, 2026 | 9.37 | 9.48 | 9.26 | 9.37 | +0.02 | +0.21% | 49,700 |
| Oct 20, 2026 | 9.48 | 9.56 | 9.22 | 9.35 | -0.10 | -1.06% | 90,800 |
| Oct 19, 2026 | 9.30 | 9.58 | 9.20 | 9.45 | +0.24 | +2.61% | 119,700 |
| Oct 16, 2026 | 9.30 | 9.40 | 9.11 | 9.21 | -0.08 | -0.86% | 137,800 |
| Oct 15, 2026 | 9.57 | 9.57 | 9.21 | 9.29 | -0.21 | -2.21% | 99,800 |
| Oct 14, 2026 | 10.07 | 10.07 | 9.40 | 9.50 | -0.69 | -6.77% | 164,000 |
| Oct 13, 2026 | 10.29 | 10.29 | 9.84 | 10.19 | -0.09 | -0.88% | 101,100 |
| Oct 12, 2026 | 10.38 | 10.39 | 10.16 | 10.28 | -0.12 | -1.15% | 62,100 |
| Oct 9, 2026 | 10.45 | 10.55 | 10.33 | 10.40 | -0.06 | -0.57% | 41,600 |
| Oct 8, 2026 | 10.52 | 10.58 | 10.29 | 10.46 | +0.02 | +0.19% | 68,000 |
| Oct 7, 2026 | 11.16 | 11.17 | 10.24 | 10.44 | -0.87 | -7.69% | 159,800 |
| Oct 6, 2026 | 11.06 | 11.33 | 11.06 | 11.31 | +0.31 | +2.82% | 171,000 |
| Oct 5, 2026 | 11.00 | 11.08 | 10.86 | 11.00 | -0.01 | -0.09% | 69,400 |
| Oct 2, 2026 | 11.13 | 11.21 | 10.90 | 11.01 | +0.05 | +0.46% | 96,900 |
| Oct 1, 2026 | 11.12 | 11.12 | 10.86 | 10.96 | -0.19 | -1.70% | 103,000 |
| Sep 30, 2026 | 10.98 | 11.23 | 10.91 | 11.15 | +0.11 | +1.00% | 71,400 |
| Sep 29, 2026 | 11.06 | 11.18 | 10.86 | 11.04 | -0.09 | -0.81% | 69,200 |
| Sep 28, 2026 | 11.11 | 11.30 | 11.03 | 11.13 | +0.01 | +0.09% | 113,400 |
| Sep 25, 2026 | 11.09 | 11.42 | 11.03 | 11.12 | +0.03 | +0.27% | 160,700 |
| Sep 24, 2026 | 10.95 | 11.31 | 10.95 | 11.09 | +0.29 | +2.69% | 111,300 |
| Sep 23, 2026 | 10.78 | 10.85 | 10.65 | 10.80 | -0.03 | -0.28% | 68,300 |
| Sep 22, 2026 | 10.92 | 10.99 | 10.78 | 10.83 | 0.00 | 0.00% | 87,700 |
| Sep 21, 2026 | 10.85 | 10.95 | 10.65 | 10.83 | +0.06 | +0.56% | 106,600 |
| Sep 18, 2026 | 10.88 | 10.98 | 10.70 | 10.77 | -0.11 | -1.01% | 215,400 |
| Sep 17, 2026 | 11.17 | 11.29 | 10.85 | 10.88 | -0.21 | -1.89% | 93,800 |
| Sep 16, 2026 | 11.23 | 11.28 | 10.97 | 11.09 | -0.05 | -0.45% | 138,500 |
| Sep 15, 2026 | 11.17 | 11.41 | 11.10 | 11.14 | -0.06 | -0.54% | 94,000 |
| Sep 14, 2026 | 11.25 | 11.28 | 11.07 | 11.20 | -0.18 | -1.58% | 117,100 |
| Sep 11, 2026 | 11.54 | 11.56 | 11.35 | 11.38 | -0.01 | -0.09% | 94,900 |
| Sep 10, 2026 | 11.62 | 11.83 | 11.36 | 11.39 | -0.33 | -2.82% | 78,200 |
| Sep 9, 2026 | 12.00 | 12.00 | 11.57 | 11.72 | -0.25 | -2.09% | 151,500 |
| Sep 8, 2026 | 11.84 | 12.15 | 11.84 | 11.97 | +0.18 | +1.53% | 98,900 |
| Sep 4, 2026 | 11.29 | 11.85 | 11.22 | 11.79 | +0.50 | +4.43% | 100,100 |
| Sep 3, 2026 | 11.72 | 11.72 | 11.26 | 11.29 | -0.34 | -2.92% | 90,100 |
| Sep 2, 2026 | 11.28 | 11.77 | 11.23 | 11.63 | +0.37 | +3.29% | 176,100 |
| Sep 1, 2026 | 11.66 | 11.66 | 11.17 | 11.26 | -0.39 | -3.35% | 105,900 |
| Aug 31, 2026 | 11.60 | 11.75 | 11.53 | 11.65 | +0.15 | +1.30% | 160,000 |
| Aug 28, 2026 | 11.56 | 11.72 | 11.36 | 11.50 | -0.18 | -1.54% | 230,700 |
| Aug 27, 2026 | 11.53 | 11.74 | 11.43 | 11.68 | +0.19 | +1.65% | 132,400 |
| Aug 26, 2026 | 11.50 | 11.75 | 11.44 | 11.49 | -0.03 | -0.26% | 76,300 |
| Aug 25, 2026 | 11.70 | 11.73 | 11.46 | 11.52 | -0.01 | -0.09% | 110,800 |
| Aug 24, 2026 | 11.81 | 11.81 | 11.46 | 11.53 | -0.28 | -2.37% | 187,800 |
| Aug 21, 2026 | 11.94 | 12.13 | 11.65 | 11.81 | +0.03 | +0.25% | 182,000 |
| Aug 20, 2026 | 12.00 | 12.05 | 11.66 | 11.78 | -0.15 | -1.26% | 210,300 |
| Aug 19, 2026 | 12.72 | 12.75 | 11.89 | 11.93 | -0.63 | -5.02% | 167,700 |
| Aug 18, 2026 | 12.94 | 12.94 | 12.23 | 12.56 | -0.48 | -3.68% | 195,400 |
| Aug 17, 2026 | 12.63 | 13.17 | 12.63 | 13.04 | +0.21 | +1.64% | 130,100 |
| Aug 14, 2026 | 12.63 | 12.96 | 12.54 | 12.83 | +0.35 | +2.80% | 161,800 |
65 days, newest first. Daily bars as drawn on the ESOA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.