NasdaqCM - Nasdaq Real Time Price
USD
Energy Services of America Corporation (ESOA)
9.03
-0.37
(-3.94%)
At close: November 2 at 4:00:00 PM EST
9.13
+0.10
(+1.11%)
After hours: November 2 at 5:35:21 PM EST
Trade ESOA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.54
9.55
8.96
9.03
9.03
105,400
Oct 30, 2026
9.72
9.72
9.26
9.40
9.40
75,300
Oct 29, 2026
9.86
10.34
9.69
9.78
9.78
66,500
Oct 28, 2026
9.45
9.83
9.39
9.82
9.82
54,600
Oct 27, 2026
9.29
9.46
9.27
9.43
9.43
58,500
Oct 26, 2026
9.27
9.37
9.20
9.24
9.24
77,600
Oct 23, 2026
9.05
9.28
8.96
9.26
9.26
86,400
Oct 22, 2026
9.20
9.36
9.04
9.14
9.14
77,200
Oct 21, 2026
9.37
9.48
9.26
9.37
9.37
49,700
Oct 20, 2026
9.48
9.56
9.22
9.35
9.35
90,800
Oct 19, 2026
9.30
9.58
9.20
9.45
9.45
119,700
Oct 16, 2026
9.30
9.40
9.11
9.21
9.21
137,800
Oct 15, 2026
9.57
9.57
9.21
9.29
9.29
99,800
Oct 14, 2026
10.07
10.07
9.40
9.50
9.50
164,000
Oct 13, 2026
10.29
10.29
9.84
10.19
10.19
101,100
Oct 12, 2026
10.38
10.39
10.16
10.28
10.28
62,100
Oct 9, 2026
10.45
10.55
10.33
10.40
10.40
41,600
Oct 8, 2026
10.52
10.58
10.29
10.46
10.46
68,000
Oct 7, 2026
11.16
11.17
10.24
10.44
10.44
159,800
Oct 6, 2026
11.06
11.33
11.06
11.31
11.31
171,000
Oct 5, 2026
11.00
11.08
10.86
11.00
11.00
69,400
Oct 2, 2026
11.13
11.21
10.90
11.01
11.01
96,900
Oct 1, 2026
11.12
11.12
10.86
10.96
10.96
103,000
Sep 30, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
10.98
11.23
10.91
11.15
11.15
71,400
Sep 29, 2026
11.06
11.18
10.86
11.04
11.00
69,200
Sep 28, 2026
11.11
11.30
11.03
11.13
11.09
113,400
Sep 25, 2026
11.09
11.42
11.03
11.12
11.08
160,700
Sep 24, 2026
10.95
11.31
10.95
11.09
11.05
111,300
Sep 23, 2026
10.78
10.85
10.65
10.80
10.76
68,300
Sep 22, 2026
10.92
10.99
10.78
10.83
10.79
87,700
Sep 21, 2026
10.85
10.95
10.65
10.83
10.79
106,600
Sep 18, 2026
10.88
10.98
10.70
10.77
10.73
215,400
Sep 17, 2026
11.17
11.29
10.85
10.88
10.84
93,800
Sep 16, 2026
11.23
11.28
10.97
11.09
11.05
138,500
Sep 15, 2026
11.17
11.41
11.10
11.14
11.10
94,000
Sep 14, 2026
11.25
11.28
11.07
11.20
11.16
117,100
Sep 11, 2026
11.54
11.56
11.35
11.38
11.34
94,900
Sep 10, 2026
11.62
11.83
11.36
11.39
11.35
78,200
Sep 9, 2026
12.00
12.00
11.57
11.72
11.68
151,500
Sep 8, 2026
11.84
12.15
11.84
11.97
11.93
98,900
Sep 4, 2026
11.29
11.85
11.22
11.79
11.75
100,100
Sep 3, 2026
11.72
11.72
11.26
11.29
11.25
90,100
Sep 2, 2026
11.28
11.77
11.23
11.63
11.59
176,100
Sep 1, 2026
11.66
11.66
11.17
11.26
11.22
105,900
Aug 31, 2026
11.60
11.75
11.53
11.65
11.61
160,000
Aug 28, 2026
11.56
11.72
11.36
11.50
11.46
230,700
Aug 27, 2026
11.53
11.74
11.43
11.68
11.64
132,400
Aug 26, 2026
11.50
11.75
11.44
11.49
11.45
76,300
Aug 25, 2026
11.70
11.73
11.46
11.52
11.48
110,800
Aug 24, 2026
11.81
11.81
11.46
11.53
11.49
187,800
Aug 21, 2026
11.94
12.13
11.65
11.81
11.77
182,000
Aug 20, 2026
12.00
12.05
11.66
11.78
11.74
210,300
Aug 19, 2026
12.72
12.75
11.89
11.93
11.89
167,700
Aug 18, 2026
12.94
12.94
12.23
12.56
12.51
195,400
Aug 17, 2026
12.63
13.17
12.63
13.04
12.99
130,100
Aug 14, 2026
12.63
12.96
12.54
12.83
12.78
161,800
Aug 13, 2026
12.96
13.13
12.45
12.48
12.43
173,500
Aug 12, 2026
13.25
13.30
12.33
12.83
12.78
596,400
Aug 11, 2026
14.53
14.61
13.12
13.23
13.18
457,300
Aug 10, 2026
15.53
15.79
15.43
15.46
15.40
79,400
Aug 7, 2026
15.94
15.99
15.50
15.65
15.59
82,500
Aug 6, 2026
15.45
16.00
15.38
15.68
15.62
64,000
Aug 5, 2026
15.78
15.96
15.22
15.34
15.28
62,800
Aug 4, 2026
15.42
15.75
15.02
15.69
15.63
80,000
Aug 3, 2026
14.35
15.72
14.15
15.29
15.23
177,600
Jul 31, 2026
14.38
14.63
13.97
14.38
14.33
225,800
Jul 30, 2026
14.15
14.55
14.00
14.20
14.15
327,500
Jul 29, 2026
15.16
15.20
14.00
14.03
13.98
221,200
Jul 28, 2026
15.70
15.72
14.95
15.05
15.00
231,000
Jul 27, 2026
15.95
16.00
15.50
15.87
15.81
119,300
Jul 24, 2026
16.42
16.60
15.44
15.94
15.88
272,900
Jul 23, 2026
16.07
16.75
16.07
16.72
16.66
101,600
Jul 22, 2026
16.37
16.56
16.13
16.32
16.26
84,300
Jul 21, 2026
16.04
16.41
15.95
16.24
16.18
74,100
Jul 20, 2026
16.13
16.29
15.75
15.92
15.86
64,200
Jul 17, 2026
15.88
16.43
15.77
16.00
15.94
63,000
Jul 16, 2026
16.30
16.57
15.81
16.18
16.12
84,500
Jul 15, 2026
16.17
16.94
15.86
16.36
16.30
85,700
Jul 14, 2026
16.45
16.81
16.06
16.24
16.18
76,800
Jul 13, 2026
16.86
17.17
16.37
16.41
16.35
98,500
Jul 10, 2026
16.50
17.04
16.26
16.84
16.78
111,600
Jul 9, 2026
16.76
16.98
16.49
16.58
16.52
90,500
Jul 8, 2026
16.72
17.01
16.31
16.74
16.68
110,200
Jul 7, 2026
16.51
17.19
16.08
16.81
16.75
151,000
Jul 6, 2026
17.52
18.28
16.61
16.71
16.65
225,600
Jul 2, 2026
19.17
19.34
17.70
17.86
17.80
99,900
Jul 1, 2026
19.21
19.21
18.49
18.92
18.85
147,900
Jun 30, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
19.12
19.65
18.89
19.34
19.27
94,900
Jun 29, 2026
18.98
19.46
18.55
19.11
19.00
111,600
Jun 26, 2026
18.52
19.33
18.40
18.94
18.83
579,400
Jun 25, 2026
18.12
18.82
17.87
18.70
18.59
108,700
Jun 24, 2026
18.49
18.49
17.77
17.82
17.72
88,900
Jun 23, 2026
17.50
18.77
17.09
18.45
18.34
195,300
Jun 22, 2026
17.52
18.29
17.27
17.89
17.79
128,300
Jun 18, 2026
16.25
16.99
16.17
16.95
16.85
211,900
Jun 17, 2026
16.32
16.50
15.96
16.14
16.05
66,000
Jun 16, 2026
16.67
16.86
16.20
16.35
16.26
49,100
Jun 15, 2026
16.80
17.28
16.62
16.70
16.60
79,200
Jun 12, 2026
16.36
17.05
16.28
16.70
16.60
68,300
Jun 11, 2026
15.70
16.42
15.62
16.40
16.31
100,800
Jun 10, 2026
15.62
16.10
15.48
15.65
15.56
64,600
Jun 9, 2026
15.53
16.41
15.05
15.49
15.40
86,500
Jun 8, 2026
15.11
15.63
15.04
15.45
15.36
76,800
Jun 5, 2026
15.32
15.32
14.78
14.92
14.83
70,000
Jun 4, 2026
15.19
15.49
15.05
15.42
15.33
46,900
Jun 3, 2026
15.30
15.56
15.07
15.17
15.08
78,900
Jun 2, 2026
15.13
15.64
15.13
15.30
15.21
112,000
Jun 1, 2026
15.41
15.61
14.77
15.11
15.02
240,100
May 29, 2026
16.04
16.29
14.73
14.93
14.84
402,900
May 28, 2026
16.55
17.12
16.00
16.42
16.33
220,100
May 27, 2026
17.80
18.22
16.50
16.55
16.46
282,800
May 26, 2026
17.54
18.42
17.40
18.31
18.21
107,100
May 22, 2026
17.66
17.79
17.40
17.47
17.37
69,900
May 21, 2026
17.46
17.75
17.18
17.65
17.55
101,500
May 20, 2026
17.65
17.91
17.32
17.41
17.31
108,500
May 19, 2026
17.41
18.04
17.37
17.55
17.45
143,300
May 18, 2026
17.60
18.73
17.20
17.52
17.42
181,400
May 15, 2026
17.39
18.61
17.01
18.43
18.32
242,800
May 14, 2026
17.04
18.07
16.92
17.42
17.32
249,900
May 13, 2026
19.16
19.94
16.64
16.80
16.70
547,400
May 12, 2026
18.47
19.60
18.06
19.08
18.97
424,100
May 11, 2026
17.40
17.93
17.10
17.64
17.54
79,700
May 8, 2026
17.24
17.44
16.91
17.31
17.21
60,100
May 7, 2026
17.70
17.72
16.77
17.23
17.13
107,400
May 6, 2026
17.72
17.97
17.18
17.76
17.66
89,000
May 5, 2026
17.20
18.13
17.19
17.63
17.53
169,500
May 4, 2026
16.84
17.21
16.68
17.15
17.05
93,700
May 1, 2026
16.95
16.97
16.51
16.84
16.74
115,400
Apr 30, 2026
16.24
17.25
16.24
17.00
16.90
200,100
Apr 29, 2026
16.77
16.88
16.07
16.24
16.15
86,900
Apr 28, 2026
15.88
17.13
15.56
16.67
16.57
159,100
Apr 27, 2026
16.32
16.32
15.49
16.05
15.96
122,600
Apr 24, 2026
15.86
15.96
15.65
15.66
15.57
55,600
Apr 23, 2026
15.60
16.12
15.50
15.73
15.64
77,300
Apr 22, 2026
14.91
15.72
14.64
15.59
15.50
79,700
Apr 21, 2026
15.14
15.27
14.51
14.76
14.68
62,500
Apr 20, 2026
15.33
15.38
14.70
15.14
15.05
120,000
Apr 17, 2026
14.80
15.57
14.56
15.43
15.34
141,300
Apr 16, 2026
15.17
15.17
14.61
14.69
14.61
79,100
Apr 15, 2026
14.64
15.40
14.40
15.16
15.07
170,300
Apr 14, 2026
14.54
15.23
14.33
14.60
14.52
166,100
Apr 13, 2026
14.03
14.56
14.03
14.44
14.36
74,300
Apr 10, 2026
14.08
14.26
13.98
14.21
14.13
34,300
Apr 9, 2026
13.84
14.23
13.70
14.07
13.99
119,400
Apr 8, 2026
13.57
13.93
13.47
13.90
13.82
71,200
Apr 7, 2026
13.15
13.25
12.91
13.18
13.10
59,000
Apr 6, 2026
13.02
13.24
12.85
13.11
13.04
118,700
Apr 2, 2026
12.87
13.40
12.77
13.03
12.96
78,100
Apr 1, 2026
13.16
13.41
13.00
13.12
13.05
107,900
Mar 31, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
13.39
13.51
13.07
13.13
13.06
115,100
Mar 30, 2026
13.66
13.77
13.17
13.19
13.08
83,500
Mar 27, 2026
13.71
13.94
13.61
13.67
13.56
114,600
Mar 26, 2026
14.09
14.45
13.82
13.83
13.72
156,700
Mar 25, 2026
14.49
14.60
14.01
14.26
14.15
105,600
Mar 24, 2026
13.69
14.69
13.61
14.49
14.37
194,500
Mar 23, 2026
13.65
14.22
13.42
13.82
13.71
186,000
Mar 20, 2026
13.31
13.60
13.08
13.32
13.21
208,000
Mar 19, 2026
12.69
13.37
12.56
13.27
13.16
160,800
Mar 18, 2026
13.20
13.33
12.82
12.84
12.74
79,900
Mar 17, 2026
13.06
13.37
13.06
13.23
13.12
65,800
Mar 16, 2026
12.73
13.10
12.73
13.05
12.95
96,900
Mar 13, 2026
12.78
12.91
12.35
12.56
12.46
215,500
Mar 12, 2026
13.39
13.39
12.73
12.77
12.67
199,000
Mar 11, 2026
13.83
13.94
13.25
13.65
13.54
163,700
Mar 10, 2026
14.14
14.37
13.70
13.81
13.70
116,800
Mar 9, 2026
13.87
14.25
13.40
14.21
14.10
161,800
Mar 6, 2026
14.39
14.49
13.95
14.00
13.89
182,800
Mar 5, 2026
14.80
15.10
14.45
14.70
14.58
155,500
Mar 4, 2026
14.70
15.01
14.46
14.95
14.83
254,400
Mar 3, 2026
14.96
15.28
14.20
14.60
14.48
246,800
Mar 2, 2026
15.28
15.80
14.63
15.28
15.16
272,900
Feb 27, 2026
15.29
15.70
15.06
15.62
15.50
200,900
Feb 26, 2026
15.61
15.84
14.80
15.49
15.37
244,700
Feb 25, 2026
14.42
15.70
14.08
15.67
15.55
488,300
Feb 24, 2026
13.58
14.57
13.54
14.24
14.13
436,400
Feb 23, 2026
14.20
14.34
13.18
13.56
13.45
359,000
Feb 20, 2026
13.62
14.60
13.62
14.21
14.10
654,500
Feb 19, 2026
13.83
14.68
12.82
13.70
13.59
1,030,600
Feb 18, 2026
14.30
14.92
14.17
14.38
14.27
491,000
Feb 17, 2026
14.39
14.89
14.13
14.17
14.06
372,400
Feb 13, 2026
13.92
14.84
13.92
14.21
14.10
388,300
Feb 12, 2026
13.88
14.13
13.43
13.99
13.88
474,100
Feb 11, 2026
12.91
14.19
12.83
13.90
13.79
695,800
Feb 10, 2026
12.23
13.20
11.75
12.68
12.58
1,492,100
Feb 9, 2026
9.41
9.67
9.34
9.50
9.42
96,400
Feb 6, 2026
9.11
9.50
8.96
9.42
9.34
110,300
Feb 5, 2026
8.99
9.11
8.69
9.00
8.93
123,400
Feb 4, 2026
9.29
9.35
8.79
8.99
8.92
248,100
Feb 3, 2026
9.40
9.47
9.01
9.28
9.21
196,200
Feb 2, 2026
8.93
9.60
8.93
9.41
9.34
256,500
Jan 30, 2026
9.16
9.35
8.62
9.01
8.94
289,900
Jan 29, 2026
9.13
9.34
8.80
9.26
9.19
118,000
Jan 28, 2026
9.13
9.20
8.88
9.13
9.06
123,600
Jan 27, 2026
9.00
9.13
8.88
9.12
9.05
94,100
Jan 26, 2026
9.16
9.30
8.96
8.97
8.90
93,200
Jan 23, 2026
9.22
9.61
9.12
9.15
9.08
178,600
Jan 22, 2026
9.06
9.54
9.06
9.22
9.15
110,800
Jan 21, 2026
8.90
9.13
8.90
8.99
8.92
86,800
Jan 20, 2026
8.56
9.00
8.56
8.81
8.74
83,600
Jan 16, 2026
8.80
9.08
8.65
8.74
8.67
133,500
Jan 15, 2026
8.52
8.99
8.49
8.78
8.71
92,300
Jan 14, 2026
8.28
8.51
8.18
8.48
8.41
120,800
Jan 13, 2026
8.31
8.38
8.15
8.26
8.19
178,300
Jan 12, 2026
8.18
8.30
8.07
8.27
8.20
74,000
Jan 9, 2026
8.33
8.52
8.15
8.21
8.14
154,500
Jan 8, 2026
8.08
8.33
8.08
8.31
8.24
148,500
Jan 7, 2026
8.18
8.23
8.00
8.13
8.07
116,500
Jan 6, 2026
8.25
8.40
8.10
8.19
8.12
126,700
Jan 5, 2026
8.17
8.57
8.15
8.33
8.26
140,800
Jan 2, 2026
8.17
8.28
8.03
8.09
8.03
148,600
Dec 31, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
8.00
8.18
7.99
8.17
8.10
125,200
Dec 30, 2025
8.07
8.31
7.97
8.00
7.91
172,500
Dec 29, 2025
8.05
8.18
7.99
8.05
7.96
231,400
Dec 26, 2025
8.13
8.18
8.02
8.04
7.95
64,200
Dec 24, 2025
8.28
8.28
8.02
8.10
8.01
61,400
Dec 23, 2025
7.93
8.17
7.90
8.08
7.99
179,900
Dec 22, 2025
8.13
8.33
7.84
7.93
7.84
296,800
Dec 19, 2025
8.05
8.34
7.94
8.13
8.03
314,600
Dec 18, 2025
8.42
8.63
8.00
8.06
7.97
207,500
Dec 17, 2025
8.75
8.78
8.32
8.39
8.29
405,000
Dec 16, 2025
8.69
8.95
8.68
8.69
8.59
91,000
Dec 15, 2025
8.83
8.93
8.65
8.80
8.70
115,200
Dec 12, 2025
8.83
8.89
8.55
8.70
8.60
76,500
Dec 11, 2025
8.67
8.93
8.48
8.81
8.71
120,900
Dec 10, 2025
8.39
8.95
8.25
8.78
8.68
126,300
Dec 9, 2025
8.52
8.90
8.52
8.63
8.53
157,900
Dec 8, 2025
8.44
8.59
8.38
8.53
8.43
248,600
Dec 5, 2025
8.87
9.04
8.49
8.61
8.51
206,100
Dec 4, 2025
8.97
9.17
8.77
8.82
8.72
176,000
Dec 3, 2025
8.28
8.93
8.04
8.89
8.79
307,600
Dec 2, 2025
8.59
8.66
8.11
8.28
8.18
416,900
Dec 1, 2025
8.77
8.97
8.42
8.54
8.44
217,500
Nov 28, 2025
8.92
9.06
8.84
8.95
8.85
46,700
Nov 26, 2025
8.77
9.00
8.77
8.85
8.75
76,900
Nov 25, 2025
8.58
8.93
8.37
8.87
8.77
141,400
Nov 24, 2025
8.70
8.79
8.52
8.65
8.55
106,900
Nov 21, 2025
8.70
8.81
8.42
8.71
8.61
172,000
Nov 20, 2025
9.28
9.59
8.63
8.69
8.59
192,400
Nov 19, 2025
9.45
9.86
8.91
9.15
9.04
194,300
Nov 18, 2025
9.64
9.73
9.36
9.45
9.34
237,100
Nov 17, 2025
10.06
10.25
9.65
9.81
9.70
205,800
Nov 14, 2025
10.07
10.25
9.97
10.11
9.99
74,000
Nov 13, 2025
10.91
11.03
10.09
10.19
10.07
224,400
Nov 12, 2025
10.93
11.09
10.76
10.87
10.74
122,500
Nov 11, 2025
10.91
11.13
10.76
10.91
10.78
83,500
Nov 10, 2025
10.85
10.95
10.66
10.91
10.78
78,300
Nov 7, 2025
10.51
10.86
10.29
10.84
10.71
127,600
Nov 6, 2025
10.81
10.95
10.47
10.63
10.51
84,700
Nov 5, 2025
10.77
11.05
10.59
10.81
10.68
100,700
Nov 4, 2025
10.97
11.50
10.60
10.77
10.64
202,800
Nov 3, 2025
11.18
11.34
10.59
11.26
11.13
133,400
