Energy Services of America Corporation - Common Stock (ESOA)

8.2100
-0.1000 (-1.20%)
NASDAQ · Last Trade: Jan 11th, 11:15 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energy Services of America Corporation - Common Stock (ESOA)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/20268.338.528.158.21154,7168.21
1/08/20268.088.338.088.31148,5218.31
1/07/20268.188.228.008.13116,4608.13
1/06/20268.258.408.108.19126,6698.19
1/05/20268.178.578.158.33140,7798.33
1/02/20268.178.288.038.09148,6068.09
12/31/20258.008.187.998.17125,2258.17
12/30/20258.078.317.978.00172,4678.00
12/29/20258.058.187.998.05231,4468.05
12/26/20258.138.188.028.0464,3088.04
12/24/20258.288.288.028.1061,4458.10
12/23/20257.938.177.908.08179,9118.08
12/22/20258.138.337.847.93296,7727.93
12/19/20258.058.347.948.13314,6178.13
12/18/20258.428.638.008.06207,4978.06
12/17/20258.758.788.318.39404,9998.39
12/16/20258.698.958.688.6990,9918.69
12/15/20258.838.938.658.80115,1888.80
12/12/20258.838.898.548.7076,5128.70
12/11/20258.678.938.478.81120,9488.81
12/10/20258.398.958.258.78126,2688.78
12/09/20258.528.908.528.63154,6488.63
12/08/20258.448.598.388.53248,5718.53
12/05/20258.879.048.498.61206,0888.61
12/04/20258.979.178.778.82175,9758.82
12/03/20258.288.938.048.89307,5508.89
12/02/20258.598.668.118.28415,9218.28
12/01/20258.778.978.428.54217,4718.54
11/28/20258.929.068.848.9546,6548.95
11/26/20258.779.008.778.8576,8678.85
11/25/20258.588.938.378.87141,3638.87
11/24/20258.708.798.528.65106,8848.65
11/21/20258.708.818.428.71172,0208.71
11/20/20259.289.598.638.69192,4178.69
11/19/20259.459.868.919.15194,2659.15
11/18/20259.649.739.369.45237,0899.45
11/17/202510.0610.259.659.81205,8029.81
11/14/202510.0710.259.9710.1173,97810.11
11/13/202510.9111.0310.0910.19224,38010.19
11/12/202510.9311.0910.7610.87122,52910.87
11/11/202510.9111.1310.7610.9183,53910.91
11/10/202510.8510.9510.6610.9178,30310.91
11/07/202510.5110.8610.2910.84127,63210.84
11/06/202510.8110.9510.4710.6384,72810.63
11/05/202510.7711.0410.5910.81100,71710.81
11/04/202510.9711.5010.6010.77202,78610.77
11/03/202511.1811.3410.5911.26133,36011.26
10/31/202511.0711.3210.9310.96103,67210.96
10/30/202511.3511.7311.1511.19132,12811.19
10/29/202510.6912.1410.5511.52341,05511.52
10/28/202511.0511.0510.6210.6985,59110.69
10/27/202511.0311.3310.9511.05111,61711.05
10/24/202511.0511.1910.7610.8972,24710.89
10/23/202510.4211.0610.3910.94164,38810.94
10/22/202510.1110.3810.0510.3295,49410.32
10/21/202510.3310.3310.0010.1272,57110.12
10/20/202510.1010.409.9410.32145,53210.32
10/17/202510.0010.169.8710.1176,83510.11
10/16/202510.4110.419.9310.16123,24510.16
10/15/202510.0810.559.9710.42218,93310.42
10/14/20259.7610.109.739.98104,1029.98
10/13/20259.9810.329.889.95123,5749.95