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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Energy Services of America Corporation (ESOA) NASDAQ