Energy Services of Americ... (ESOA)
NASDAQ: ESOA
· Real-Time Price · USD
10.44
1.11 (11.90%)
At close: Aug 22, 2025, 3:59 PM
10.46
0.19%
After-hours: Aug 22, 2025, 06:13 PM EDT
ESOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.43 | 10.66 | 9.43 | 10.44 | 10.44 | 11.90% | 297,842 |
| 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 |
| Aug 7, 2025 | 10.19 | 10.29 | 9.68 | 9.89 | 9.89 | -2.56% | 120,576 |
| Aug 6, 2025 | 10.09 | 10.18 | 9.84 | 10.15 | 10.15 | 1.20% | 116,904 |
| Aug 5, 2025 | 10.41 | 10.47 | 9.92 | 10.03 | 10.03 | -3.19% | 99,014 |
| Aug 4, 2025 | 10.31 | 10.50 | 10.23 | 10.36 | 10.36 | 1.17% | 183,000 |
| Aug 1, 2025 | 10.62 | 10.72 | 10.22 | 10.24 | 10.24 | -6.31% | 163,900 |
| Jul 31, 2025 | 10.82 | 11.34 | 10.74 | 10.93 | 10.93 | 0.28% | 166,795 |
| Jul 30, 2025 | 11.22 | 11.41 | 10.67 | 10.90 | 10.90 | -1.89% | 246,353 |
| Jul 29, 2025 | 10.60 | 11.38 | 10.31 | 11.11 | 11.11 | 5.21% | 211,510 |
| Jul 28, 2025 | 10.75 | 10.91 | 10.30 | 10.56 | 10.56 | -0.47% | 136,737 |