Dark

ESOA
Energy Services of America Corporation Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:52 PM EDT

15.61USD-0.415%(-0.07)82,551

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:00:30 AM EDT

15.99USD+2.010%(+0.32)0

After-hours

Aug 7, 2026 4:12:30 PM EDT

15.37USD-1.530%(-0.24)18,326

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	15.9400	15.9900	15.5000	15.6500	-0.159%	82,551	0.000%
2026-08-06	15.4500	16.0000	15.3750	15.6750	+2.184%	64,031	-0.159%
2026-08-05	15.7800	15.9600	15.2210	15.3400	-2.231%	62,795	+2.021%
2026-08-04	15.4200	15.7500	15.0200	15.6900	+2.616%	79,989	-0.255%
2026-08-03	14.3500	15.7200	14.1500	15.2900	+6.328%	177,603	+2.354%
2026-07-31	14.3800	14.6250	13.9700	14.3800	+1.268%	225,789	+8.832%
2026-07-30	14.1500	14.5500	14.0000	14.2000	+1.212%	327,553	+10.211%
2026-07-29	15.1600	15.1950	14.0000	14.0300	-6.777%	221,199	+11.547%
2026-07-28	15.7000	15.7200	14.9500	15.0500	-5.167%	230,999	+3.987%
2026-07-27	15.9500	16.0000	15.5000	15.8700	-0.439%	119,693	-1.386%
2026-07-24	16.4200	16.6000	15.4400	15.9400	-4.665%	272,936	-1.819%
2026-07-23	16.0700	16.7500	16.0650	16.7200	+2.451%	101,583	-6.400%
2026-07-22	16.3700	16.5600	16.1300	16.3200	+0.493%	84,260	-4.105%
2026-07-21	16.0400	16.4100	15.9450	16.2400	+2.010%	74,142	-3.633%
2026-07-20	16.1300	16.2900	15.7450	15.9200	-0.500%	64,183	-1.696%
2026-07-17	15.8800	16.4300	15.7715	16.0000	-1.112%	63,030	-2.188%
2026-07-16	16.3000	16.5650	15.8100	16.1800	-1.100%	84,515	-3.276%
2026-07-15	16.1700	16.9400	15.8600	16.3600	+0.739%	85,715	-4.340%
2026-07-14	16.4500	16.8100	16.0600	16.2400	-1.036%	76,306	-3.633%
2026-07-13	16.8600	17.1700	16.3700	16.4100	-2.553%	98,545	-4.631%
2026-07-10	16.5000	17.0350	16.2600	16.8400	+1.568%	111,609	-7.067%
2026-07-09	16.7600	16.9775	16.4900	16.5800	-0.956%	90,527	-5.609%
2026-07-08	16.7200	17.0100	16.3100	16.7400	-0.416%	110,159	-6.511%
2026-07-07	16.5100	17.1900	16.0800	16.8100	+0.598%	150,965	-6.901%
2026-07-06	17.5200	18.2800	16.6100	16.7100	-6.439%	225,565	-6.344%
2026-07-02	19.1700	19.3350	17.7000	17.8600	-5.603%	99,880	-12.374%
2026-07-01	19.2100	19.2100	18.4901	18.9200	-2.172%	148,039	-17.283%
2026-06-30	19.1200	19.6500	18.8900	19.3400	+1.204%	94,860	-19.080%
2026-06-29	18.9800	19.4600	18.5500	19.1100	+0.898%	111,575	-18.106%
2026-06-26	18.5200	19.3300	18.4000	18.9400	+1.283%	579,424	-17.371%
2026-06-25	18.1200	18.8150	17.8700	18.7000	+4.968%	108,685	-16.310%
2026-06-24	18.4900	18.4900	17.7700	17.8150	-3.442%	88,890	-12.153%
2026-06-23	17.5000	18.7654	17.0900	18.4500	+3.130%	195,435	-15.176%
2026-06-22	17.5200	18.2920	17.2700	17.8900	+5.546%	128,347	-12.521%
2026-06-18	16.2500	16.9900	16.1650	16.9500	+5.019%	211,919	-7.670%
2026-06-17	16.3200	16.5000	15.9600	16.1400	-1.284%	66,031	-3.036%
2026-06-16	16.6700	16.8600	16.2037	16.3500	-2.096%	49,142	-4.281%
2026-06-15	16.8000	17.2800	16.6150	16.7000	0.000%	79,178	-6.287%
2026-06-12	16.3600	17.0500	16.2800	16.7000	+1.829%	68,325	-6.287%
2026-06-11	15.7000	16.4200	15.6200	16.4000	+4.792%	100,808	-4.573%
2026-06-10	15.6200	16.1000	15.4750	15.6500	+1.033%	64,962	0.000%
2026-06-09	15.5300	16.4100	15.0500	15.4900	+0.259%	86,479	+1.033%
2026-06-08	15.1100	15.6300	15.0400	15.4500	+3.552%	76,782	+1.294%
2026-06-05	15.3200	15.3200	14.7750	14.9200	-3.243%	70,067	+4.893%
2026-06-04	15.1900	15.4900	15.0500	15.4200	+1.648%	46,910	+1.492%
2026-06-03	15.3000	15.5550	15.0650	15.1700	-0.850%	78,926	+3.164%
2026-06-02	15.1300	15.6350	15.1300	15.3000	+1.257%	112,044	+2.288%
2026-06-01	15.4100	15.6100	14.7650	15.1100	+1.206%	240,309	+3.574%
2026-05-29	16.0400	16.2850	14.7300	14.9300	-9.074%	402,855	+4.823%
2026-05-28	16.5500	17.1200	16.0000	16.4200	-0.785%	220,140	-4.689%
2026-05-27	17.8000	18.2150	16.5000	16.5500	-9.612%	282,885	-5.438%
2026-05-26	17.5400	18.4150	17.4000	18.3100	+4.808%	107,107	-14.528%
2026-05-22	17.6600	17.7900	17.4000	17.4700	-1.020%	69,916	-10.418%
2026-05-21	17.4600	17.7500	17.1800	17.6500	+1.379%	101,460	-11.331%
2026-05-20	17.6500	17.9100	17.3150	17.4100	-0.798%	108,602	-10.109%
2026-05-19	17.4100	18.0400	17.3650	17.5500	+0.171%	143,378	-10.826%
2026-05-18	17.6020	18.7280	17.2000	17.5200	-4.938%	181,429	-10.674%
2026-05-15	17.3900	18.6050	17.0070	18.4300	+5.798%	242,856	-15.084%
2026-05-14	17.0400	18.0700	16.9200	17.4200	+3.690%	249,883	-10.161%
2026-05-13	19.1600	19.9400	16.6400	16.8000	-11.950%	547,498	-6.845%
2026-05-12	18.4700	19.6000	18.0600	19.0800	+8.163%	424,111	-17.977%
2026-05-11	17.4000	17.9300	17.1000	17.6400	+1.906%	79,842	-11.281%
2026-05-08	17.2400	17.4400	16.9100	17.3100	+0.464%	60,074	-9.590%
2026-05-07	17.7000	17.7200	16.7700	17.2300	-2.957%	107,412	-9.170%
2026-05-06	17.7200	17.9700	17.1800	17.7550	+0.709%	88,955	-11.856%
2026-05-05	17.2000	18.1300	17.1905	17.6300	+2.799%	169,541	-11.231%
2026-05-04	16.8400	17.2100	16.6800	17.1500	+1.841%	93,699	-8.746%
2026-05-01	16.9500	16.9700	16.5100	16.8400	-0.941%	115,370	-7.067%
2026-04-30	16.2400	17.2500	16.2400	17.0000	+4.680%	200,099	-7.941%
2026-04-29	16.7700	16.8800	16.0700	16.2400	-2.579%	86,907	-3.633%
2026-04-28	15.8800	17.1300	15.5600	16.6700	+3.863%	159,149	-6.119%
2026-04-27	16.3200	16.3200	15.4850	16.0500	+2.490%	122,557	-2.492%
2026-04-24	15.8600	15.9550	15.6450	15.6600	-0.445%	55,574	-0.064%
2026-04-23	15.6000	16.1150	15.5000	15.7300	+0.898%	77,257	-0.509%
2026-04-22	14.9100	15.7182	14.6404	15.5900	+5.623%	80,034	+0.385%
2026-04-21	15.1400	15.2680	14.5100	14.7600	-2.510%	62,487	+6.030%
2026-04-20	15.3300	15.3800	14.7000	15.1400	-1.879%	119,971	+3.369%
2026-04-17	14.8000	15.5700	14.5600	15.4300	+5.037%	141,348	+1.426%
2026-04-16	15.1700	15.1700	14.6100	14.6900	-3.100%	79,072	+6.535%
2026-04-15	14.6400	15.3991	14.3950	15.1600	+3.836%	170,390	+3.232%
2026-04-14	14.5400	15.2300	14.3250	14.6000	+1.108%	166,135	+7.192%
2026-04-13	14.0300	14.5550	14.0300	14.4400	+1.619%	74,319	+8.380%
2026-04-10	14.0800	14.2550	13.9800	14.2100	+0.995%	34,332	+10.134%
2026-04-09	13.8400	14.2300	13.7000	14.0700	+1.223%	119,379	+11.230%
2026-04-08	13.5700	13.9300	13.4700	13.9000	+5.463%	71,196	+12.590%
2026-04-07	13.1500	13.2450	12.9050	13.1800	+0.534%	59,347	+18.741%
2026-04-06	13.0200	13.2350	12.8500	13.1100	+0.614%	118,682	+19.375%
2026-04-02	12.8700	13.4000	12.7700	13.0300	-0.686%	78,052	+20.107%
2026-04-01	13.1600	13.4100	13.0000	13.1200	-0.076%	107,939	+19.284%
2026-03-31	13.3900	13.5050	13.0700	13.1300	-0.455%	115,107	+19.193%
2026-03-30	13.6600	13.7700	13.1700	13.1900	-3.511%	83,481	+18.650%
2026-03-27	13.7100	13.9350	13.6100	13.6700	-1.157%	114,585	+14.484%
2026-03-26	14.0900	14.4500	13.8200	13.8300	-3.015%	156,662	+13.160%
2026-03-25	14.4900	14.6000	14.0100	14.2600	-1.587%	105,922	+9.748%
2026-03-24	13.6900	14.6900	13.6050	14.4900	+4.848%	194,483	+8.006%
2026-03-23	13.6500	14.2200	13.4200	13.8200	+3.754%	186,002	+13.242%
2026-03-20	13.3100	13.6000	13.0800	13.3200	+0.377%	208,091	+17.492%
2026-03-19	12.6900	13.3720	12.5601	13.2700	+3.349%	161,033	+17.935%
2026-03-18	13.2000	13.3300	12.8200	12.8400	-2.948%	79,855	+21.885%
2026-03-17	13.0600	13.3700	13.0600	13.2300	+1.379%	65,770	+18.292%
2026-03-16	12.7300	13.1000	12.7300	13.0500	+3.901%	96,934	+19.923%
2026-03-13	12.7800	12.9100	12.3500	12.5600	-1.644%	215,517	+24.602%
2026-03-12	13.3900	13.3900	12.7300	12.7700	-6.447%	199,056	+22.553%
2026-03-11	13.8300	13.9400	13.2500	13.6500	-1.159%	163,664	+14.652%
2026-03-10	14.1400	14.3700	13.7000	13.8100	-2.815%	116,810	+13.324%
2026-03-09	13.8700	14.2500	13.4000	14.2100	+1.500%	161,755	+10.134%
2026-03-06	14.3900	14.4900	13.9500	14.0000	-4.762%	182,848	+11.786%
2026-03-05	14.8000	15.1000	14.4500	14.7000	-1.672%	155,538	+6.463%
2026-03-04	14.7000	15.0100	14.4600	14.9500	+2.397%	254,421	+4.682%
2026-03-03	14.9600	15.2763	14.2001	14.6000	-4.450%	246,754	+7.192%
2026-03-02	15.2800	15.8035	14.6300	15.2800	-2.177%	272,867	+2.421%
2026-02-27	15.2900	15.7000	15.0600	15.6200	+0.839%	200,925	+0.192%
2026-02-26	15.6100	15.8399	14.8000	15.4900	-1.149%	244,930	+1.033%
2026-02-25	14.4200	15.7000	14.0800	15.6700	+10.042%	488,345	-0.128%
2026-02-24	13.5800	14.5700	13.5400	14.2400	+5.015%	436,382	+9.902%
2026-02-23	14.2000	14.3400	13.1800	13.5600	-4.574%	359,045	+15.413%
2026-02-20	13.6200	14.6000	13.6200	14.2100	+3.723%	654,491	+10.134%
2026-02-19	13.8300	14.6800	12.8200	13.7000	-4.729%	1,030,621	+14.234%
2026-02-18	14.3000	14.9150	14.1700	14.3800	+1.482%	490,989	+8.832%
2026-02-17	14.3900	14.8900	14.1300	14.1700	-0.281%	372,279	+10.445%
2026-02-13	13.9200	14.8400	13.9150	14.2100	+1.573%	388,506	+10.134%
2026-02-12	13.8800	14.1300	13.4300	13.9900	+0.647%	474,199	+11.866%
2026-02-11	12.9100	14.1900	12.8300	13.9000	+9.621%	695,738	+12.590%
2026-02-10	12.2250	13.2000	11.7500	12.6800	+33.474%	1,492,066	+23.423%
2026-02-09	9.4100	9.6700	9.3438	9.5000	+0.849%	96,174	+64.737%
2026-02-06	9.1100	9.5000	8.9560	9.4200	+4.667%	110,319	+66.136%
2026-02-05	8.9900	9.1099	8.6850	9.0000	+0.111%	123,280	+73.889%
2026-02-04	9.2900	9.3500	8.7850	8.9900	-3.125%	248,090	+74.082%
2026-02-03	9.4000	9.4700	9.0100	9.2800	-1.382%	196,190	+68.642%
2026-02-02	8.9300	9.6000	8.9300	9.4100	+4.440%	256,633	+66.312%
2026-01-30	9.1600	9.3484	8.6200	9.0100	-2.700%	289,935	+73.696%
2026-01-29	9.1300	9.3400	8.8015	9.2600	+1.424%	118,019	+69.006%
2026-01-28	9.1300	9.2000	8.8800	9.1300	+0.110%	123,587	+71.413%
2026-01-27	9.0000	9.1300	8.8800	9.1200	+1.672%	94,108	+71.601%
2026-01-26	9.1600	9.3000	8.9550	8.9700	-1.967%	93,172	+74.470%
2026-01-23	9.2200	9.6100	9.1200	9.1500	-0.759%	178,626	+71.038%
2026-01-22	9.0600	9.5400	9.0600	9.2200	+2.558%	110,825	+69.740%
2026-01-21	8.9000	9.1300	8.9000	8.9900	+2.043%	86,802	+74.082%
2026-01-20	8.5600	9.0000	8.5600	8.8100	+0.801%	83,589	+77.639%
2026-01-16	8.8000	9.0800	8.6500	8.7400	-0.456%	133,658	+79.062%
2026-01-15	8.5200	8.9900	8.4900	8.7800	+3.538%	92,256	+78.246%
2026-01-14	8.2800	8.5100	8.1800	8.4800	+2.663%	120,785	+84.552%
2026-01-13	8.3100	8.3800	8.1500	8.2600	-0.121%	178,185	+89.467%
2026-01-12	8.1800	8.3000	8.0700	8.2700	+0.731%	73,955	+89.238%
2026-01-09	8.3300	8.5150	8.1500	8.2100	-1.203%	152,974	+90.621%
2026-01-08	8.0800	8.3300	8.0800	8.3100	+2.214%	148,621	+88.327%
2026-01-07	8.1800	8.2250	8.0000	8.1300	-0.733%	116,460	+92.497%
2026-01-06	8.2500	8.4000	8.1000	8.1900	-1.681%	126,684	+91.087%
2026-01-05	8.1700	8.5700	8.1463	8.3300	+2.967%	140,779	+87.875%
2026-01-02	8.1700	8.2800	8.0300	8.0900	-0.979%	148,606	+93.449%
2025-12-31	8.0000	8.1800	7.9900	8.1700	+2.125%	125,225	+91.554%
2025-12-30	8.0700	8.3060	7.9700	8.0000	-0.621%	172,467	+95.625%
2025-12-29	8.0500	8.1800	7.9901	8.0500	+0.124%	231,446	+94.410%
2025-12-26	8.1300	8.1800	8.0219	8.0400	-0.741%	64,308	+94.652%
2025-12-24	8.2800	8.2800	8.0200	8.1000	+0.248%	61,445	+93.210%
2025-12-23	7.9300	8.1700	7.9000	8.0800	+1.892%	179,911	+93.688%
2025-12-22	8.1300	8.3273	7.8400	7.9300	-2.460%	296,872	+97.352%
2025-12-19	8.0500	8.3408	7.9400	8.1300	+0.868%	314,617	+92.497%
2025-12-18	8.4200	8.6300	8.0000	8.0600	-3.933%	207,534	+94.169%
2025-12-17	8.7500	8.7800	8.3150	8.3900	-3.452%	404,999	+86.532%
2025-12-16	8.6900	8.9500	8.6800	8.6900	-1.250%	90,991	+80.092%
2025-12-15	8.8300	8.9250	8.6500	8.8000	+1.149%	115,188	+77.841%
2025-12-12	8.8300	8.8900	8.5450	8.7000	-1.249%	76,512	+79.885%
2025-12-11	8.6700	8.9280	8.4750	8.8100	+0.342%	120,948	+77.639%
2025-12-10	8.3900	8.9500	8.2500	8.7800	+1.738%	126,268	+78.246%
2025-12-09	8.5200	8.9000	8.5200	8.6300	+1.172%	157,931	+81.344%
2025-12-08	8.4400	8.5900	8.3800	8.5300	-0.929%	248,571	+83.470%
2025-12-05	8.8700	9.0400	8.4901	8.6100	-2.381%	206,087	+81.765%
2025-12-04	8.9700	9.1700	8.7700	8.8200	-0.787%	176,010	+77.438%
2025-12-03	8.2800	8.9300	8.0400	8.8900	+7.367%	307,550	+76.040%
2025-12-02	8.5900	8.6600	8.1100	8.2800	-3.044%	416,921	+89.010%
2025-12-01	8.7700	8.9700	8.4200	8.5400	-4.581%	217,527	+83.255%
2025-11-28	8.9200	9.0600	8.8400	8.9500	+1.130%	46,654	+74.860%
2025-11-26	8.7700	8.9999	8.7700	8.8500	-0.225%	76,867	+76.836%
2025-11-25	8.5800	8.9300	8.3700	8.8700	+2.543%	141,363	+76.437%
2025-11-24	8.7000	8.7900	8.5200	8.6500	-0.689%	106,884	+80.925%
2025-11-21	8.7000	8.8100	8.4200	8.7100	+0.230%	172,020	+79.679%
2025-11-20	9.2800	9.5900	8.6300	8.6900	-5.027%	192,417	+80.092%
2025-11-19	9.4500	9.8553	8.9100	9.1500	-3.175%	194,270	+71.038%
2025-11-18	9.6400	9.7300	9.3600	9.4500	-3.670%	237,089	+65.608%
2025-11-17	10.0600	10.2500	9.6500	9.8100	-2.967%	205,802	+59.531%
2025-11-14	10.0700	10.2500	9.9700	10.1100	-0.785%	73,978	+54.797%
2025-11-13	10.9100	11.0259	10.0900	10.1900	-6.256%	224,380	+53.582%
2025-11-12	10.9300	11.0900	10.7600	10.8700	-0.367%	122,529	+43.974%
2025-11-11	10.9100	11.1300	10.7620	10.9100	0.000%	83,539	+43.446%
2025-11-10	10.8500	10.9500	10.6600	10.9100	+0.646%	78,303	+43.446%
2025-11-07	10.5100	10.8600	10.2900	10.8400	+1.976%	127,632	+44.373%
2025-11-06	10.8100	10.9500	10.4700	10.6300	-1.665%	84,728	+47.225%
2025-11-05	10.7700	11.0450	10.5850	10.8100	+0.371%	100,717	+44.773%
2025-11-04	10.9700	11.5000	10.6000	10.7700	-4.352%	202,786	+45.311%
2025-11-03	11.1800	11.3399	10.5900	11.2600	+2.737%	133,361	+38.988%
2025-10-31	11.0700	11.3200	10.9250	10.9600	-2.055%	103,672	+42.792%
2025-10-30	11.3500	11.7300	11.1500	11.1900	-2.865%	132,128	+39.857%
2025-10-29	10.6900	12.1400	10.5550	11.5200	+7.764%	341,055	+35.851%
2025-10-28	11.0500	11.0500	10.6200	10.6900	-3.258%	85,591	+46.399%
2025-10-27	11.0300	11.3300	10.9500	11.0500	+1.469%	111,617	+41.629%
2025-10-24	11.0500	11.1855	10.7630	10.8900	-0.457%	72,247	+43.710%
2025-10-23	10.4200	11.0600	10.3900	10.9400	+6.008%	164,388	+43.053%
2025-10-22	10.1100	10.3850	10.0500	10.3200	+1.976%	95,494	+51.647%
2025-10-21	10.3300	10.3300	10.0000	10.1200	-1.938%	72,571	+54.644%
2025-10-20	10.1000	10.4000	9.9400	10.3200	+2.077%	145,532	+51.647%
2025-10-17	10.0000	10.1600	9.8672	10.1100	-0.492%	76,835	+54.797%
2025-10-16	10.4100	10.4100	9.9300	10.1600	-2.495%	123,245	+54.035%
2025-10-15	10.0800	10.5500	9.9737	10.4200	+4.409%	218,933	+50.192%
2025-10-14	9.7600	10.1000	9.7264	9.9800	+0.302%	104,102	+56.814%
2025-10-13	9.9800	10.3200	9.8750	9.9500	+1.842%	123,574	+57.286%
2025-10-10	10.5800	10.7900	9.7500	9.7700	-7.656%	178,636	+60.184%
2025-10-09	11.0000	11.0400	10.5200	10.5800	-3.467%	137,007	+47.921%
2025-10-08	11.0500	11.1100	10.7200	10.9600	-0.814%	142,577	+42.792%
2025-10-07	10.2600	11.0886	10.0300	11.0500	+7.805%	237,956	+41.629%
2025-10-06	9.9400	10.3900	9.9100	10.2500	+2.603%	257,375	+52.683%
2025-10-03	10.2500	10.3000	9.9200	9.9900	-1.673%	84,459	+56.657%
2025-10-02	10.3600	10.6050	10.0300	10.1600	-2.025%	143,052	+54.035%
2025-10-01	10.2000	10.5100	10.1000	10.3700	+0.193%	79,775	+50.916%
2025-09-30	10.6100	10.6200	10.2600	10.3500	-2.634%	147,091	+51.208%
2025-09-29	10.2800	10.7000	10.1200	10.6300	+3.910%	207,027	+47.225%
2025-09-26	9.9600	10.2400	9.9600	10.2300	+2.300%	77,395	+52.981%
2025-09-25	9.8200	10.1900	9.7500	10.0000	+0.705%	105,260	+56.500%
2025-09-24	10.0500	10.1600	9.9100	9.9300	-1.194%	122,830	+57.603%
2025-09-23	10.3900	10.5400	9.8550	10.0500	-3.828%	141,640	+55.721%
2025-09-22	10.1800	10.5200	9.9500	10.4500	+2.652%	139,622	+49.761%
2025-09-19	10.1000	10.6400	10.0207	10.1800	+0.892%	245,334	+53.733%
2025-09-18	9.9500	10.1350	9.8650	10.0900	+1.611%	109,933	+55.104%
2025-09-17	9.8000	10.1600	9.7132	9.9300	+1.534%	105,672	+57.603%
2025-09-16	9.8000	10.0700	9.7200	9.7800	-0.407%	104,877	+60.020%
2025-09-15	10.1600	10.2000	9.7800	9.8200	-2.579%	131,629	+59.369%
2025-09-12	10.3500	10.3500	10.0400	10.0800	-3.263%	83,159	+55.258%
2025-09-11	10.1700	10.4650	10.1090	10.4200	+2.157%	133,675	+50.192%
2025-09-10	10.2300	10.6650	10.1600	10.2000	-0.585%	90,707	+53.431%
2025-09-09	9.9700	10.3050	9.9600	10.2600	+3.951%	196,881	+52.534%
2025-09-08	9.8900	9.9755	9.6500	9.8700	-0.202%	190,253	+58.561%
2025-09-05	9.9000	9.9488	9.5200	9.8900	+0.101%	142,129	+58.241%
2025-09-04	9.7400	9.8800	9.6550	9.8800	+1.646%	99,673	+58.401%
2025-09-03	9.8500	10.0100	9.6550	9.7200	-1.917%	104,384	+61.008%
2025-09-02	9.9400	10.1200	9.8100	9.9100	-2.748%	170,096	+57.921%
2025-08-29	10.2900	10.3450	10.0500	10.1900	-0.875%	145,829	+53.582%
2025-08-28	10.4100	10.7400	10.1245	10.2800	-0.772%	129,575	+52.237%
2025-08-27	10.5000	10.5600	10.2400	10.3600	-0.671%	90,215	+51.062%
2025-08-26	10.0800	10.6700	10.0800	10.4300	+4.092%	171,802	+50.048%
2025-08-25	10.2700	10.3212	9.9500	10.0200	-4.023%	127,148	+56.188%
2025-08-22	9.4300	10.6600	9.4300	10.4400	+11.897%	297,845	+49.904%
2025-08-21	9.7300	9.8205	9.2850	9.3300	-4.990%	87,629	+67.738%
2025-08-20	9.7700	9.8900	9.2400	9.8200	+0.204%	285,817	+59.369%
2025-08-19	9.5500	10.1200	9.3800	9.8000	+5.263%	432,713	+59.694%
2025-08-18	9.2000	9.3437	8.6600	9.3100	+1.086%	337,840	+68.099%
2025-08-15	9.8300	9.8300	9.0450	9.2100	-6.307%	294,207	+69.924%
2025-08-14	10.1200	10.3557	9.6100	9.8300	-5.116%	240,905	+59.207%
2025-08-13	10.4500	10.5250	9.8900	10.3600	+0.097%	329,055	+51.062%
2025-08-12	9.6600	10.5400	9.4350	10.3500	+7.365%	282,164	+51.208%
2025-08-11	9.5900	9.7700	9.4700	9.6400	+1.048%	100,566	+62.344%
2025-08-08	9.9700	9.9800	9.4800	9.5400	-3.539%	137,003	+64.046%
2025-08-07	10.1900	10.2900	9.6800	9.8900	-2.562%	120,576	+58.241%
2025-08-06	10.0900	10.1800	9.8412	10.1500	+1.196%	116,904	+54.187%
2025-08-05	10.4100	10.4650	9.9200	10.0300	-3.185%	99,014	+56.032%
2025-08-04	10.3100	10.5000	10.2250	10.3600	+1.172%	182,959	+51.062%
2025-08-01	10.6200	10.7200	10.2200	10.2400	-6.313%	163,878	+52.832%
2025-07-31	10.8200	11.3399	10.7401	10.9300	+0.275%	166,795	+43.184%
2025-07-30	11.2200	11.4100	10.6700	10.9000	-1.890%	246,353	+43.578%
2025-07-29	10.6000	11.3800	10.3050	11.1100	+5.208%	211,510	+40.864%
2025-07-28	10.7500	10.9100	10.3001	10.5600	-0.471%	136,737	+48.201%
2025-07-25	10.0400	10.6800	10.0400	10.6100	+6.526%	133,106	+47.502%
2025-07-24	10.6000	10.7058	9.9400	9.9600	-5.503%	180,390	+57.129%
2025-07-23	9.9200	10.5984	9.8800	10.5400	+6.357%	210,063	+48.482%
2025-07-22	9.6500	9.9850	9.4300	9.9100	+1.433%	127,112	+57.921%
2025-07-21	9.7400	10.0300	9.7000	9.7700	+0.308%	157,270	+60.184%
2025-07-18	9.9900	10.2000	9.6500	9.7400	-1.417%	183,352	+60.678%
2025-07-17	9.2700	9.9000	9.0104	9.8800	-0.604%	638,499	+58.401%
2025-07-16	9.8700	10.0000	9.5599	9.9400	+0.811%	124,321	+57.445%
2025-07-15	10.0000	10.1800	9.8500	9.8600	-0.202%	143,453	+58.722%
2025-07-14	9.6800	9.9100	9.6000	9.8800	+1.646%	117,027	+58.401%
2025-07-11	9.9500	10.0100	9.6100	9.7200	-1.719%	86,938	+61.008%
2025-07-10	9.8400	9.9000	9.4600	9.8900	+1.021%	187,505	+58.241%
2025-07-09	10.7000	10.7000	9.7200	9.7900	-8.333%	232,268	+59.857%
2025-07-08	10.3900	10.8550	10.2926	10.6800	+2.989%	228,500	+46.536%
2025-07-07	10.3800	10.4838	10.0800	10.3700	-0.766%	203,785	+50.916%
2025-07-03	10.2600	10.5300	10.2400	10.4500	+2.250%	107,364	+49.761%
2025-07-02	9.9600	10.2800	9.7900	10.2200	+2.817%	152,795	+53.131%
2025-07-01	9.8500	10.4950	9.1750	9.9400	0.000%	418,921	+57.445%
2025-06-30	9.4000	10.2800	9.3200	9.9400	+4.742%	324,509	+57.445%
2025-06-27	9.5900	9.6400	9.2200	9.4900	-0.420%	1,670,320	+64.910%
2025-06-26	9.3200	9.5600	9.2000	9.5300	+3.139%	158,564	+64.218%
2025-06-25	9.5300	9.5650	9.2000	9.2400	-2.634%	126,009	+69.372%
2025-06-24	9.6300	9.8433	9.4100	9.4900	-1.861%	158,483	+64.910%
2025-06-23	9.8400	10.0078	9.4000	9.6700	-1.728%	202,483	+61.841%
2025-06-20	10.1700	10.2400	9.8000	9.8400	-1.992%	173,269	+59.045%
2025-06-18	10.5100	10.5100	10.0400	10.0400	-5.104%	120,605	+55.876%
2025-06-17	10.5700	10.7495	10.4000	10.5800	+0.189%	140,360	+47.921%
2025-06-16	10.7400	10.9540	10.4400	10.5600	-0.938%	152,078	+48.201%
2025-06-13	11.0400	11.2800	10.5750	10.6600	-4.566%	387,993	+46.811%
2025-06-12	11.3200	11.6400	11.0600	11.1700	-3.206%	158,916	+40.107%
2025-06-11	11.4900	11.8799	11.2550	11.5400	+0.174%	125,117	+35.615%
2025-06-10	11.5000	11.8650	11.2700	11.5200	-0.173%	143,209	+35.851%
2025-06-09	11.0200	11.9200	10.8600	11.5400	+4.909%	567,528	+35.615%
2025-06-06	11.3200	11.3300	10.9100	11.0000	-0.272%	163,355	+42.273%
2025-06-05	10.2550	11.2500	9.9600	11.0300	+7.087%	387,693	+41.886%
2025-06-04	10.3500	10.5350	10.1700	10.3000	-0.866%	123,523	+51.942%
2025-06-03	10.1500	10.4400	10.0100	10.3900	+3.178%	112,028	+50.626%
2025-06-02	10.1400	10.2214	9.8400	10.0700	+0.399%	165,291	+55.412%
2025-05-30	10.3000	10.3600	9.7896	10.0300	-3.650%	177,486	+56.032%
2025-05-29	10.4500	10.5250	10.2000	10.4100	-0.383%	89,941	+50.336%
2025-05-28	10.3100	10.5399	10.2100	10.4500	+1.654%	121,534	+49.761%
2025-05-27	10.9200	10.9700	10.2500	10.2800	-3.835%	217,695	+52.237%
2025-05-23	10.0900	10.8399	10.0700	10.6900	+5.424%	315,998	+46.399%
2025-05-22	10.1600	10.4500	9.7700	10.1400	-1.073%	185,812	+54.339%
2025-05-21	10.6000	11.0250	10.0800	10.2500	-0.870%	282,732	+52.683%
2025-05-20	9.6400	11.1900	9.4616	10.3400	+8.957%	750,161	+51.354%
2025-05-19	8.7100	9.7200	8.7100	9.4900	+12.976%	381,722	+64.910%
2025-05-16	8.5800	8.6300	8.3450	8.4000	-1.524%	119,710	+86.310%
2025-05-15	8.4400	8.5900	8.2400	8.5300	0.000%	120,035	+83.470%
2025-05-14	8.3300	8.9186	8.3300	8.5300	+3.645%	292,584	+83.470%
2025-05-13	9.0900	9.3000	7.8300	8.2300	-16.869%	1,226,360	+90.158%
2025-05-12	9.7400	9.9500	9.5900	9.9000	+5.096%	119,981	+58.081%
2025-05-09	9.8500	9.8900	9.3250	9.4200	-4.268%	69,250	+66.136%
2025-05-08	9.5000	9.9150	9.3750	9.8400	+4.792%	170,744	+59.045%
2025-05-07	9.2000	9.4550	8.8750	9.3900	+4.218%	195,695	+66.667%
2025-05-06	8.8500	9.1900	8.5001	9.0100	0.000%	117,178	+73.696%
2025-05-05	8.6400	9.0900	8.3100	9.0100	-4.555%	350,638	+73.696%
2025-05-02	9.2100	9.8500	9.1260	9.4400	+4.425%	429,594	+65.784%
2025-05-01	8.6100	9.2100	8.6100	9.0400	+5.731%	169,541	+73.119%
2025-04-30	8.6100	8.6100	8.2200	8.5500	-2.620%	153,472	+83.041%
2025-04-29	8.8900	9.1600	8.6862	8.7800	-2.769%	105,450	+78.246%
2025-04-28	8.7900	9.1500	8.6102	9.0300	+2.965%	110,193	+73.311%
2025-04-25	8.9300	9.1531	8.4000	8.7700	-1.792%	96,655	+78.449%
2025-04-24	8.8100	9.1460	8.6900	8.9300	+1.824%	82,814	+75.252%
2025-04-23	8.8800	9.1500	8.6000	8.7700	+3.664%	122,614	+78.449%
2025-04-22	8.3500	8.6050	8.1859	8.4600	+2.297%	90,922	+84.988%
2025-04-21	8.5900	8.8835	8.0500	8.2700	-4.282%	156,559	+89.238%
2025-04-17	8.9900	8.9900	8.5700	8.6400	-2.152%	75,879	+81.134%
2025-04-16	8.6000	9.0800	8.5700	8.8300	+1.728%	109,534	+77.237%
2025-04-15	8.7100	8.9800	8.6501	8.6800	-0.800%	88,669	+80.300%
2025-04-14	8.9900	9.1279	8.3100	8.7500	-0.342%	204,305	+78.857%
2025-04-11	9.0300	9.2200	8.4579	8.7800	-1.899%	208,945	+78.246%
2025-04-10	9.4500	9.4500	8.5500	8.9500	-6.184%	297,029	+74.860%
2025-04-09	8.1100	9.6000	7.8450	9.5400	+17.923%	872,207	+64.046%
2025-04-08	8.5900	8.7250	7.8700	8.0900	+1.252%	274,718	+93.449%
2025-04-07	7.8300	8.7000	7.6400	7.9900	-4.197%	633,348	+95.870%
2025-04-04	9.0000	9.1300	8.0200	8.3400	-9.838%	532,186	+87.650%
2025-04-03	9.2000	9.4900	8.8900	9.2500	-7.869%	202,676	+69.189%
2025-04-02	9.6200	10.1900	9.5800	10.0400	+1.517%	194,055	+55.876%
2025-04-01	9.5600	9.9700	9.3200	9.8900	+4.656%	227,501	+58.241%
2025-03-31	9.1900	9.5150	8.8700	9.4500	-0.839%	177,593	+65.608%
2025-03-28	9.4700	9.7200	9.1200	9.5300	-0.314%	208,827	+64.218%
2025-03-27	10.1000	10.1550	9.5100	9.5600	-5.534%	167,354	+63.703%
2025-03-26	10.2800	10.4800	10.0100	10.1200	-2.411%	105,695	+54.644%
2025-03-25	10.3000	10.4550	10.0300	10.3700	+1.567%	106,308	+50.916%
2025-03-24	9.4200	10.2500	9.4200	10.2100	+8.386%	94,459	+53.281%
2025-03-21	9.5500	9.6450	9.3956	9.4200	-2.282%	130,587	+66.136%
2025-03-20	9.6000	9.8289	9.5700	9.6400	-0.721%	101,826	+62.344%
2025-03-19	9.4800	9.8300	9.3001	9.7100	+2.643%	154,053	+61.174%
2025-03-18	9.5200	9.5900	9.3100	9.4600	-1.663%	60,555	+65.433%
2025-03-17	9.5200	9.7300	9.3800	9.6200	+0.418%	162,601	+62.682%
2025-03-14	9.1000	9.6900	9.1000	9.5800	+7.520%	149,183	+63.361%
2025-03-13	9.5000	9.6350	8.7600	8.9100	-7.188%	275,159	+75.645%
2025-03-12	9.6200	9.8200	9.4500	9.6000	+3.115%	120,050	+63.021%
2025-03-11	9.0700	9.4400	8.8501	9.3100	+2.646%	174,162	+68.099%
2025-03-10	9.6100	9.8138	8.8600	9.0700	-8.291%	331,637	+72.547%
2025-03-07	9.7900	10.1300	9.5100	9.8900	0.000%	261,566	+58.241%
2025-03-06	10.2500	10.2900	9.6900	9.8900	-4.352%	296,626	+58.241%
2025-03-05	10.4300	10.4400	9.9300	10.3400	-0.289%	218,921	+51.354%
2025-03-04	9.8600	10.8900	9.0100	10.3700	+1.270%	605,510	+50.916%
2025-03-03	10.9500	11.3550	10.0801	10.2400	-4.030%	313,722	+52.832%
2025-02-28	10.0000	10.8500	9.9500	10.6700	+8.215%	298,319	+46.673%
2025-02-27	10.1200	10.1200	9.6850	9.8600	-0.605%	172,306	+58.722%
2025-02-26	10.3300	10.7500	9.8600	9.9200	-2.840%	241,463	+57.762%
2025-02-25	9.5900	10.4600	9.1800	10.2100	+6.133%	480,439	+53.281%
2025-02-24	9.7700	10.1300	9.2500	9.6200	-2.037%	587,049	+62.682%
2025-02-21	10.5100	10.6300	9.7500	9.8200	-6.565%	256,539	+59.369%
2025-02-20	10.2500	10.5500	10.0432	10.5100	+1.546%	182,612	+48.906%
2025-02-19	10.5500	10.8300	10.1300	10.3500	+0.097%	322,544	+51.208%
2025-02-18	9.8000	10.3500	9.6600	10.3400	+6.160%	405,581	+51.354%

.dark-mode .DkZ2Ls{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DkZ2Ls{ color: #333333; background-color: white; border: 2px solid #333333; }ESOAEnergy Services of America Corporation Common Stockstock NASDAQ

ESOA
Energy Services of America Corporation Common Stock
stock NASDAQ