Energy Services of America Corporation - ESOA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	10.33	10.12	10.12	10.33	10	68,693
October 20, 2025	10.1	10.32	10.32	10.4	9.94	145,532
October 17, 2025	10	10.11	10.11	10.16	9.87	76,835
October 16, 2025	10.41	10.16	10.16	10.41	9.93	123,245
October 15, 2025	10.08	10.42	10.42	10.55	9.97	218,933
October 14, 2025	9.76	9.98	9.98	10.1	9.73	104,102
October 13, 2025	9.98	9.95	9.95	10.32	9.88	123,600
October 10, 2025	10.58	9.77	9.77	10.79	9.75	178,636
October 09, 2025	11	10.58	10.58	11.04	10.52	137,007
October 08, 2025	11.05	10.96	10.96	11.11	10.72	142,577
October 07, 2025	10.26	11.05	11.05	11.09	10.03	238,000
October 06, 2025	9.94	10.25	10.25	10.39	9.91	257,400
October 03, 2025	10.25	9.99	9.99	10.3	9.92	84,500
October 02, 2025	10.36	10.16	10.16	10.61	10.03	143,052
October 01, 2025	10.2	10.37	10.37	10.51	10.1	79,800
September 30, 2025	10.61	10.35	10.35	10.62	10.26	147,100
September 29, 2025	10.28	10.63	10.63	10.7	10.12	207,027
September 26, 2025	9.96	10.23	10.23	10.24	9.96	77,400
September 25, 2025	9.82	10	10	10.19	9.75	105,260
September 24, 2025	10.05	9.93	9.93	10.16	9.91	122,830
September 23, 2025	10.39	10.05	10.05	10.54	9.86	141,640
September 22, 2025	10.18	10.45	10.45	10.52	9.95	139,622
September 19, 2025	10.1	10.18	10.18	10.64	10.02	245,334
September 18, 2025	9.95	10.09	10.09	10.14	9.87	109,933
September 17, 2025	9.8	9.93	9.93	10.16	9.71	105,700
September 16, 2025	9.8	9.78	9.78	10.07	9.72	104,900
September 15, 2025	10.16	9.82	9.82	10.2	9.78	131,629
September 12, 2025	10.35	10.08	10.08	10.35	10.04	83,200
September 11, 2025	10.17	10.42	10.42	10.47	10.11	133,700
September 10, 2025	10.23	10.2	10.2	10.67	10.16	90,707
September 09, 2025	9.97	10.26	10.26	10.31	9.96	196,900
September 08, 2025	9.89	9.87	9.87	9.98	9.65	190,253
September 05, 2025	9.69	9.89	9.89	9.95	9.52	138,595
September 04, 2025	9.74	9.88	9.88	9.88	9.65	99,700
September 03, 2025	9.85	9.72	9.72	10.01	9.65	104,400
September 02, 2025	9.94	9.91	9.91	10.12	9.81	170,100
August 29, 2025	10.29	10.19	10.19	10.35	10.05	145,829
August 28, 2025	10.41	10.28	10.28	10.74	10.12	129,600
August 27, 2025	10.5	10.36	10.36	10.56	10.24	90,215
August 26, 2025	10.08	10.43	10.43	10.67	10.08	171,802
August 25, 2025	10.27	10.02	10.02	10.32	9.95	127,148
August 22, 2025	9.43	10.44	10.44	10.66	9.43	297,845
August 21, 2025	9.73	9.33	9.33	9.82	9.29	87,629
August 20, 2025	9.77	9.82	9.82	9.89	9.24	285,817
August 19, 2025	9.55	9.8	9.8	10.12	9.38	432,713
August 18, 2025	9.2	9.31	9.31	9.34	8.66	337,840
August 15, 2025	9.83	9.21	9.21	9.83	9.05	294,207
August 14, 2025	10.12	9.83	9.83	10.36	9.61	240,905
August 13, 2025	10.45	10.36	10.36	10.53	9.89	329,100
August 12, 2025	9.66	10.35	10.35	10.54	9.44	282,200
August 11, 2025	9.59	9.64	9.64	9.77	9.47	100,600
August 08, 2025	9.97	9.54	9.54	9.98	9.48	137,003
August 07, 2025	10.19	9.89	9.89	10.29	9.68	120,576
August 06, 2025	10.09	10.15	10.15	10.18	9.84	116,904
August 05, 2025	10.41	10.03	10.03	10.47	9.92	99,014
August 04, 2025	10.31	10.36	10.36	10.5	10.23	183,000
August 01, 2025	10.62	10.24	10.24	10.72	10.22	163,900
July 31, 2025	10.82	10.93	10.93	11.34	10.74	166,795
July 30, 2025	11.22	10.9	10.9	11.41	10.67	246,353
July 29, 2025	10.6	11.11	11.11	11.38	10.31	211,510

Energy Services of America Corporation (ESOA) NASDAQ