Energy Services Of America Corp (ESOA) Historical Stock Data

8.39 ↓0.30 (-3.45%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ESOA is down -0.50% a day on average. There have been 15 days where Energy Services Of America Corp closed green and 15 days where ESOA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-17	8.75	8.39	↓$0.36 (-4.11%)	8.32	8.78	405K
2025-12-16	8.69	8.69	↑$0.00 (0.00%)	8.68	8.95	90.99K
2025-12-15	8.83	8.80	↓$0.03 (-0.34%)	8.65	8.93	115.19K
2025-12-12	8.83	8.70	↓$0.13 (-1.47%)	8.55	8.89	76.51K
2025-12-11	8.67	8.81	↑$0.14 (1.61%)	8.48	8.93	120.95K
2025-12-10	8.39	8.78	↑$0.39 (4.65%)	8.25	8.95	126.27K
2025-12-09	8.52	8.63	↑$0.11 (1.29%)	8.52	8.90	157.93K
2025-12-08	8.44	8.53	↑$0.09 (1.07%)	8.38	8.59	248.57K
2025-12-05	8.87	8.61	↓$0.26 (-2.93%)	8.49	9.04	206.09K
2025-12-04	8.97	8.82	↓$0.15 (-1.67%)	8.77	9.17	175.98K
2025-12-03	8.28	8.89	↑$0.61 (7.37%)	8.04	8.93	307.55K
2025-12-02	8.59	8.28	↓$0.31 (-3.61%)	8.11	8.66	416.92K
2025-12-01	8.77	8.54	↓$0.23 (-2.62%)	8.42	8.97	217.53K
2025-11-28	8.92	8.95	↑$0.03 (0.34%)	8.84	9.06	46.65K
2025-11-26	8.77	8.85	↑$0.08 (0.91%)	8.77	9.00	76.87K
2025-11-25	8.58	8.87	↑$0.29 (3.38%)	8.37	8.93	141.36K
2025-11-24	8.70	8.65	↓$0.05 (-0.57%)	8.52	8.79	106.88K
2025-11-21	8.70	8.71	↑$0.01 (0.11%)	8.42	8.81	172K
2025-11-20	9.28	8.69	↓$0.59 (-6.36%)	8.63	9.59	192.42K
2025-11-19	9.45	9.15	↓$0.30 (-3.17%)	8.91	9.86	194.27K
2025-11-18	9.64	9.45	↓$0.19 (-1.97%)	9.36	9.73	237.09K
2025-11-17	10.06	9.81	↓$0.25 (-2.49%)	9.65	10.25	205.80K
2025-11-14	10.07	10.11	↑$0.04 (0.40%)	9.97	10.25	73.98K
2025-11-13	10.91	10.19	↓$0.72 (-6.60%)	10.09	11.03	224.38K
2025-11-12	10.93	10.87	↓$0.06 (-0.55%)	10.76	11.09	122.53K
2025-11-11	10.91	10.91	↑$0.00 (0.00%)	10.76	11.13	83.54K
2025-11-10	10.85	10.91	↑$0.06 (0.55%)	10.66	10.95	78.30K
2025-11-07	10.51	10.84	↑$0.33 (3.14%)	10.29	10.86	127.63K
2025-11-06	10.81	10.63	↓$0.18 (-1.67%)	10.47	10.95	84.73K
2025-11-05	10.77	10.81	↑$0.04 (0.37%)	10.59	11.05	100.72K