Energy Services of Americ...

9.91
0.46 (4.87%)
At close: Apr 01, 2025, 3:59 PM
9.94
0.32%
After-hours: Apr 01, 2025, 07:56 PM EDT

Energy Services of America Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 9.19 9.52 8.87 9.45 -0.08 -0.84% 177,593
Mar 28, 2025 9.47 9.72 9.12 9.53 -0.03 -0.31% 208,827
Mar 27, 2025 10.10 10.15 9.51 9.56 -0.56 -5.53% 167,400
Mar 26, 2025 10.28 10.48 10.01 10.12 -0.25 -2.41% 105,700
Mar 25, 2025 10.30 10.46 10.03 10.37 0.16 1.57% 106,308
Mar 24, 2025 9.42 10.25 9.42 10.21 0.79 8.39% 94,500
Mar 21, 2025 9.55 9.65 9.40 9.42 -0.22 -2.28% 131,709
Mar 20, 2025 9.60 9.83 9.57 9.64 -0.07 -0.72% 101,826
Mar 19, 2025 9.48 9.83 9.30 9.71 0.25 2.64% 154,100
Mar 18, 2025 9.52 9.59 9.31 9.46 -0.16 -1.66% 60,600
Mar 17, 2025 9.52 9.73 9.38 9.62 0.04 0.42% 162,601
Mar 14, 2025 9.10 9.69 9.10 9.58 0.67 7.52% 149,400
Mar 13, 2025 9.50 9.64 8.76 8.91 -0.69 -7.19% 275,159
Mar 12, 2025 9.62 9.82 9.45 9.60 0.29 3.11% 124,300
Mar 11, 2025 9.07 9.44 8.85 9.31 0.24 2.65% 174,200
Mar 10, 2025 9.61 9.81 8.86 9.07 -0.82 -8.29% 331,637
Mar 7, 2025 9.79 10.13 9.51 9.89 0.00 0.00% 261,600
Mar 6, 2025 10.25 10.29 9.69 9.89 -0.45 -4.35% 297,100
Mar 5, 2025 10.43 10.44 9.93 10.34 -0.03 -0.29% 218,921
Mar 4, 2025 9.86 10.89 9.01 10.37 0.13 1.27% 605,510
Mar 3, 2025 10.95 11.36 10.08 10.24 -0.43 -4.03% 313,722
Feb 28, 2025 10.00 10.85 9.95 10.67 0.81 8.22% 298,319
Feb 27, 2025 10.12 10.12 9.69 9.86 -0.06 -0.60% 172,306
Feb 26, 2025 10.33 10.75 9.86 9.92 -0.29 -2.84% 241,500
Feb 25, 2025 9.59 10.46 9.18 10.21 0.59 6.13% 480,439
Feb 24, 2025 9.77 10.13 9.25 9.62 -0.20 -2.04% 587,049
Feb 21, 2025 10.51 10.63 9.75 9.82 -0.69 -6.57% 256,539
Feb 20, 2025 10.25 10.55 10.04 10.51 0.16 1.55% 182,612
Feb 19, 2025 10.55 10.83 10.13 10.35 0.01 0.10% 322,544
Feb 18, 2025 9.80 10.35 9.66 10.34 0.60 6.16% 405,600
Feb 14, 2025 10.00 10.44 9.58 9.74 -0.37 -3.66% 349,936
Feb 13, 2025 11.04 11.04 10.01 10.11 -0.92 -8.34% 380,802
Feb 12, 2025 10.39 11.79 10.31 11.03 1.02 10.19% 565,031
Feb 11, 2025 9.09 10.10 8.59 10.01 -0.37 -3.56% 796,100
Feb 10, 2025 10.28 10.92 10.07 10.38 -0.14 -1.33% 233,303
Feb 7, 2025 11.14 11.54 10.23 10.52 -0.60 -5.40% 349,000
Feb 6, 2025 11.13 11.22 10.59 11.12 0.10 0.91% 254,000
Feb 5, 2025 11.54 11.75 11.02 11.02 -0.57 -4.92% 202,889
Feb 4, 2025 11.36 11.64 11.01 11.59 0.13 1.13% 194,600
Feb 3, 2025 11.51 11.70 11.13 11.46 -0.55 -4.58% 209,200
Jan 31, 2025 11.98 12.29 11.69 12.01 0.12 1.01% 163,824
Jan 30, 2025 11.60 12.00 11.51 11.89 0.13 1.11% 104,218
Jan 29, 2025 11.65 12.05 11.41 11.76 0.02 0.17% 176,500
Jan 28, 2025 11.18 11.76 10.90 11.74 0.73 6.63% 276,900
Jan 27, 2025 13.61 13.61 10.86 11.01 -2.73 -19.87% 532,200
Jan 24, 2025 14.98 14.98 13.50 13.74 -1.19 -7.97% 265,319
Jan 23, 2025 14.20 15.23 13.86 14.93 0.64 4.48% 295,428
Jan 22, 2025 14.25 15.00 13.75 14.29 0.28 2.00% 394,050
Jan 21, 2025 13.28 14.04 13.23 14.01 0.99 7.60% 292,167
Jan 17, 2025 13.06 13.52 13.02 13.02 0.13 1.01% 142,611