Energy Services of Americ... (ESOA)
NASDAQ: ESOA
· Real-Time Price · USD
9.89
0.01 (0.10%)
At close: Sep 05, 2025, 3:59 PM
9.61
-2.82%
After-hours: Sep 05, 2025, 05:00 PM EDT
ESOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.90 | 9.95 | 9.52 | 9.89 | 9.89 | 0.10% | 142,027 |
| Sep 4, 2025 | 9.74 | 9.88 | 9.65 | 9.88 | 9.88 | 1.65% | 99,700 |
| Sep 3, 2025 | 9.85 | 10.01 | 9.65 | 9.72 | 9.72 | -1.92% | 104,400 |
| Sep 2, 2025 | 9.94 | 10.12 | 9.81 | 9.91 | 9.91 | -2.75% | 170,100 |
| Aug 29, 2025 | 10.29 | 10.35 | 10.05 | 10.19 | 10.19 | -0.88% | 145,829 |
| Aug 28, 2025 | 10.41 | 10.74 | 10.12 | 10.28 | 10.28 | -0.77% | 129,600 |
| Aug 27, 2025 | 10.50 | 10.56 | 10.24 | 10.36 | 10.36 | -0.67% | 90,215 |
| Aug 26, 2025 | 10.08 | 10.67 | 10.08 | 10.43 | 10.43 | 4.09% | 171,802 |
| Aug 25, 2025 | 10.27 | 10.32 | 9.95 | 10.02 | 10.02 | -4.02% | 127,148 |
| Aug 22, 2025 | 9.43 | 10.66 | 9.43 | 10.44 | 10.44 | 11.90% | 297,845 |
| Aug 21, 2025 | 9.73 | 9.82 | 9.29 | 9.33 | 9.33 | -4.99% | 87,629 |
| Aug 20, 2025 | 9.77 | 9.89 | 9.24 | 9.82 | 9.82 | 0.20% | 285,817 |
| Aug 19, 2025 | 9.55 | 10.12 | 9.38 | 9.80 | 9.80 | 5.26% | 432,713 |
| Aug 18, 2025 | 9.20 | 9.34 | 8.66 | 9.31 | 9.31 | 1.09% | 337,840 |
| Aug 15, 2025 | 9.83 | 9.83 | 9.05 | 9.21 | 9.21 | -6.31% | 294,207 |
| Aug 14, 2025 | 10.12 | 10.36 | 9.61 | 9.83 | 9.83 | -5.12% | 240,905 |
| Aug 13, 2025 | 10.45 | 10.53 | 9.89 | 10.36 | 10.36 | 0.10% | 329,100 |
| Aug 12, 2025 | 9.66 | 10.54 | 9.44 | 10.35 | 10.35 | 7.37% | 282,200 |
| Aug 11, 2025 | 9.59 | 9.77 | 9.47 | 9.64 | 9.64 | 1.05% | 100,600 |
| Aug 8, 2025 | 9.97 | 9.98 | 9.48 | 9.54 | 9.54 | -3.54% | 137,003 |