ESOA - Energy Services of America CORP
14.95
0.350 2.341%
Share volume: 254,351
Last Updated: 03-04-2026
Construction/Heavy Construction – Not Building Contractors:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$14.60
0.35
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $14.70 | $14.70 | $15.01 | $15.01 | $14.46 | $14.46 | $14.95 | $14.95 | 254,351 | $254,351.00 |
| 03-03-2026 | $14.96 | $14.96 | $15.28 | $15.28 | $14.20 | $14.20 | $14.60 | $14.60 | 246,753 | $246,753.00 |
| 03-02-2026 | $15.28 | $15.28 | $15.80 | $15.80 | $14.63 | $14.63 | $15.28 | $15.28 | 272,867 | $272,867.00 |
| 02-27-2026 | $15.29 | $15.29 | $15.70 | $15.70 | $15.06 | $15.06 | $15.62 | $15.62 | 200,925 | $200,925.00 |
| 02-26-2026 | $15.61 | $15.61 | $15.84 | $15.84 | $14.80 | $14.80 | $15.49 | $15.49 | 244,930 | $244,930.00 |
| 02-25-2026 | $14.42 | $14.42 | $15.70 | $15.70 | $14.08 | $14.08 | $15.67 | $15.67 | 488,345 | $488,345.00 |
| 02-24-2026 | $13.58 | $13.58 | $14.57 | $14.57 | $13.54 | $13.54 | $14.24 | $14.24 | 436,381 | $436,381.00 |
| 02-23-2026 | $14.20 | $14.20 | $14.34 | $14.34 | $13.18 | $13.18 | $13.56 | $13.56 | 359,044 | $359,044.00 |
| 02-20-2026 | $13.62 | $13.62 | $14.60 | $14.60 | $13.62 | $13.62 | $14.21 | $14.21 | 654,491 | $654,491.00 |
| 02-19-2026 | $13.83 | $13.83 | $14.68 | $14.68 | $12.82 | $12.82 | $13.70 | $13.70 | 1,030,621 | $1,030,621.00 |