Want to see ESOA full AI Analyst Report?
Energy Services of America (ESOA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.72 | 9.72 | 9.26 | 9.40 | 9.40 | -3.89% | 75,293 | 0.61 |
| Oct 29, 2026 | 9.86 | 10.34 | 9.69 | 9.78 | 9.78 | -0.41% | 60,063 | 0.48 |
| Oct 28, 2026 | 9.45 | 9.83 | 9.39 | 9.82 | 9.82 | +4.14% | 51,385 | 0.40 |
| Oct 27, 2026 | 9.29 | 9.46 | 9.27 | 9.43 | 9.43 | +2.06% | 58,452 | 0.44 |
| Oct 26, 2026 | 9.27 | 9.37 | 9.20 | 9.24 | 9.24 | -0.22% | 70,349 | 0.52 |
| Oct 23, 2026 | 9.05 | 9.28 | 8.96 | 9.26 | 9.26 | +1.31% | 86,410 | 0.63 |
| Oct 22, 2026 | 9.20 | 9.36 | 9.04 | 9.14 | 9.14 | -2.45% | 72,814 | 0.53 |
| Oct 21, 2026 | 9.37 | 9.48 | 9.26 | 9.37 | 9.37 | +0.21% | 49,738 | 0.35 |
| Oct 20, 2026 | 9.48 | 9.56 | 9.22 | 9.35 | 9.35 | -1.06% | 90,776 | 0.64 |
| Oct 19, 2026 | 9.30 | 9.58 | 9.20 | 9.45 | 9.45 | +2.61% | 119,702 | 0.85 |
| Oct 16, 2026 | 9.30 | 9.40 | 9.11 | 9.21 | 9.21 | -0.86% | 137,755 | 0.98 |
| Oct 15, 2026 | 9.57 | 9.57 | 9.21 | 9.29 | 9.29 | -2.21% | 99,790 | 0.71 |
| Oct 14, 2026 | 10.07 | 10.07 | 9.40 | 9.50 | 9.50 | -6.77% | 164,124 | 1.19 |
| Oct 13, 2026 | 10.29 | 10.29 | 9.84 | 10.19 | 10.19 | -0.88% | 101,132 | 0.73 |
| Oct 12, 2026 | 10.38 | 10.39 | 10.16 | 10.28 | 10.28 | -1.15% | 62,052 | 0.45 |
| Oct 09, 2026 | 10.45 | 10.55 | 10.33 | 10.40 | 10.40 | -0.57% | 41,588 | 0.30 |
| Oct 08, 2026 | 10.52 | 10.58 | 10.29 | 10.46 | 10.46 | +0.19% | 68,039 | 0.49 |
| Oct 07, 2026 | 11.16 | 11.17 | 10.24 | 10.44 | 10.44 | -7.69% | 159,838 | 1.15 |
| Oct 06, 2026 | 11.06 | 11.33 | 11.06 | 11.31 | 11.31 | +2.82% | 171,004 | 1.24 |
| Oct 05, 2026 | 11.00 | 11.08 | 10.86 | 11.00 | 11.00 | -0.09% | 69,387 | 0.50 |
| Oct 02, 2026 | 11.13 | 11.21 | 10.90 | 11.01 | 11.01 | +0.46% | 96,853 | 0.70 |
| Oct 01, 2026 | 11.12 | 11.12 | 10.86 | 10.96 | 10.96 | -1.70% | 102,735 | 0.73 |
| Sep 30, 2026 | 10.98 | 11.23 | 10.91 | 11.15 | 11.15 | +1.41% | 71,396 | 0.51 |
| Sep 29, 2026 | 11.06 | 11.18 | 10.86 | 11.04 | 11.00 | -0.85% | 69,195 | 0.49 |
| Sep 28, 2026 | 11.11 | 11.30 | 11.03 | 11.13 | 11.09 | +0.09% | 113,378 | 0.80 |
| Sep 25, 2026 | 11.09 | 11.42 | 11.03 | 11.12 | 11.08 | +0.27% | 160,953 | 1.15 |
| Sep 24, 2026 | 10.95 | 11.31 | 10.95 | 11.09 | 11.05 | +2.69% | 111,311 | 0.80 |
| Sep 23, 2026 | 10.78 | 10.85 | 10.65 | 10.80 | 10.76 | -0.28% | 68,308 | 0.46 |
| Sep 22, 2026 | 10.92 | 10.99 | 10.78 | 10.83 | 10.79 | +0.00% | 87,855 | 0.59 |
| Sep 21, 2026 | 10.85 | 10.95 | 10.65 | 10.83 | 10.79 | +0.56% | 106,587 | 0.72 |
| Sep 18, 2026 | 10.88 | 10.98 | 10.70 | 10.77 | 10.73 | -1.01% | 215,371 | 1.46 |
| Sep 17, 2026 | 11.17 | 11.29 | 10.85 | 10.88 | 10.84 | -1.89% | 93,768 | 0.63 |
| Sep 16, 2026 | 11.23 | 11.28 | 10.97 | 11.09 | 11.05 | -0.45% | 138,481 | 0.95 |
| Sep 15, 2026 | 11.17 | 11.41 | 11.10 | 11.14 | 11.10 | -0.54% | 93,956 | 0.64 |
| Sep 14, 2026 | 11.25 | 11.28 | 11.07 | 11.20 | 11.16 | -1.58% | 117,098 | 0.80 |
| Sep 11, 2026 | 11.54 | 11.56 | 11.35 | 11.38 | 11.34 | -0.09% | 94,967 | 0.65 |
| Sep 10, 2026 | 11.62 | 11.83 | 11.36 | 11.39 | 11.35 | -2.82% | 78,246 | 0.53 |
| Sep 09, 2026 | 12.00 | 12.00 | 11.57 | 11.72 | 11.68 | -2.09% | 151,503 | 1.04 |
| Sep 08, 2026 | 11.84 | 12.15 | 11.84 | 11.97 | 11.93 | +1.52% | 98,861 | 0.68 |
| Sep 07, 2026 | 11.29 | 11.85 | 11.22 | 11.79 | 11.75 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.29 | 11.85 | 11.22 | 11.79 | 11.75 | +4.43% | 100,077 | 0.69 |
| Sep 03, 2026 | 11.72 | 11.72 | 11.26 | 11.29 | 11.25 | -2.92% | 90,130 | 0.62 |
| Sep 02, 2026 | 11.28 | 11.77 | 11.23 | 11.63 | 11.59 | +3.28% | 176,100 | 1.22 |
| Sep 01, 2026 | 11.66 | 11.66 | 11.17 | 11.26 | 11.22 | -3.34% | 105,950 | 0.74 |
| Aug 31, 2026 | 11.60 | 11.75 | 11.53 | 11.65 | 11.61 | +1.30% | 160,065 | 1.13 |
| Aug 28, 2026 | 11.56 | 11.72 | 11.36 | 11.50 | 11.46 | -1.54% | 231,111 | 1.65 |
| Aug 27, 2026 | 11.53 | 11.74 | 11.43 | 11.68 | 11.64 | +1.65% | 132,440 | 0.94 |
| Aug 26, 2026 | 11.50 | 11.75 | 11.44 | 11.49 | 11.45 | -0.26% | 76,319 | 0.52 |
| Aug 25, 2026 | 11.70 | 11.73 | 11.46 | 11.52 | 11.48 | -0.09% | 110,779 | 0.75 |
| Aug 24, 2026 | 11.81 | 11.81 | 11.46 | 11.53 | 11.49 | -2.37% | 187,758 | 1.25 |
