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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	10.75	10.56	10.56	10.91	10.3	136,737
July 25, 2025	10.04	10.61	10.61	10.68	10.04	133,106
July 24, 2025	10.6	9.96	9.96	10.71	9.94	180,390
July 23, 2025	9.92	10.54	10.54	10.6	9.88	210,063
July 22, 2025	9.65	9.91	9.91	9.99	9.43	127,112
July 21, 2025	9.74	9.77	9.77	10.03	9.7	157,300
July 18, 2025	9.99	9.74	9.74	10.2	9.65	183,400
July 17, 2025	9.27	9.88	9.88	9.9	9.01	638,500
July 16, 2025	9.87	9.94	9.94	10	9.56	124,321
July 15, 2025	10	9.86	9.86	10.18	9.85	143,500
July 14, 2025	9.68	9.88	9.88	9.91	9.6	117,027
July 11, 2025	9.95	9.72	9.72	10.01	9.61	86,938
July 10, 2025	9.84	9.89	9.89	9.9	9.46	187,505
July 09, 2025	10.7	9.79	9.79	10.7	9.72	232,300
July 08, 2025	10.39	10.68	10.68	10.86	10.29	228,500
July 07, 2025	10.38	10.37	10.37	10.48	10.08	203,800
July 03, 2025	10.26	10.45	10.45	10.53	10.24	107,400
July 02, 2025	9.96	10.22	10.19	10.28	9.79	152,800
July 01, 2025	9.85	9.94	9.91	10.5	9.18	418,921
June 30, 2025	9.4	9.94	9.91	10.28	9.32	324,509
June 27, 2025	9.59	9.49	9.46	9.64	9.22	1.67M
June 26, 2025	9.32	9.53	9.5	9.56	9.2	158,600
June 25, 2025	9.53	9.24	9.21	9.57	9.2	126,009
June 24, 2025	9.63	9.49	9.46	9.84	9.41	158,500
June 23, 2025	9.84	9.67	9.64	10.01	9.4	202,483
June 20, 2025	10.17	9.84	9.84	10.24	9.8	173,300
June 18, 2025	10.51	10.04	10.04	10.51	10.04	120,605
June 17, 2025	10.57	10.58	10.58	10.75	10.4	140,400
June 16, 2025	10.74	10.56	10.56	10.95	10.44	152,100
June 13, 2025	11.04	10.66	10.66	11.28	10.58	388,000
June 12, 2025	11.32	11.17	11.17	11.64	11.06	158,916
June 11, 2025	11.49	11.54	11.54	11.88	11.26	125,117

Energy Services of America Corporation (ESOA) NASDAQ