Energy Services of Americ... (ESOA)
NASDAQ: ESOA
· Real-Time Price · USD
9.99
-0.17 (-1.67%)
At close: Oct 03, 2025, 3:59 PM
10.10
1.10%
After-hours: Oct 03, 2025, 05:38 PM EDT
ESOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.25 | 10.30 | 9.92 | 9.99 | 9.99 | -1.67% | 84,500 |
| Oct 2, 2025 | 10.36 | 10.61 | 10.03 | 10.16 | 10.16 | -2.03% | 143,052 |
| Oct 1, 2025 | 10.20 | 10.51 | 10.10 | 10.37 | 10.37 | 0.19% | 79,800 |
| Sep 30, 2025 | 10.61 | 10.62 | 10.26 | 10.35 | 10.35 | -2.63% | 147,100 |
| Sep 29, 2025 | 10.28 | 10.70 | 10.12 | 10.63 | 10.63 | 3.91% | 207,027 |
| Sep 26, 2025 | 9.96 | 10.24 | 9.96 | 10.23 | 10.23 | 2.30% | 77,400 |
| Sep 25, 2025 | 9.82 | 10.19 | 9.75 | 10.00 | 10.00 | 0.70% | 105,260 |
| Sep 24, 2025 | 10.05 | 10.16 | 9.91 | 9.93 | 9.93 | -1.19% | 122,830 |
| Sep 23, 2025 | 10.39 | 10.54 | 9.86 | 10.05 | 10.05 | -3.83% | 141,640 |
| Sep 22, 2025 | 10.18 | 10.52 | 9.95 | 10.45 | 10.45 | 2.65% | 139,622 |
| Sep 19, 2025 | 10.10 | 10.64 | 10.02 | 10.18 | 10.18 | 0.89% | 245,334 |
| Sep 18, 2025 | 9.95 | 10.14 | 9.87 | 10.09 | 10.09 | 1.61% | 109,933 |
| Sep 17, 2025 | 9.80 | 10.16 | 9.71 | 9.93 | 9.93 | 1.53% | 105,700 |
| Sep 16, 2025 | 9.80 | 10.07 | 9.72 | 9.78 | 9.78 | -0.41% | 104,900 |
| Sep 15, 2025 | 10.16 | 10.20 | 9.78 | 9.82 | 9.82 | -2.58% | 131,629 |
| Sep 12, 2025 | 10.35 | 10.35 | 10.04 | 10.08 | 10.08 | -3.26% | 83,200 |
| Sep 11, 2025 | 10.17 | 10.47 | 10.11 | 10.42 | 10.42 | 2.16% | 133,700 |
| Sep 10, 2025 | 10.23 | 10.67 | 10.16 | 10.20 | 10.20 | -0.58% | 90,707 |
| Sep 9, 2025 | 9.97 | 10.31 | 9.96 | 10.26 | 10.26 | 3.95% | 196,900 |
| Sep 8, 2025 | 9.89 | 9.98 | 9.65 | 9.87 | 9.87 | -0.20% | 190,253 |
Page 1 of 136