ESOA - Energy Services of America CORP
15.43
0.740 4.796%
Share volume: 141,347
Last Updated: 04-17-2026
Construction/Heavy Construction – Not Building Contractors:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$14.69
0.74
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $14.80 | $14.80 | $15.57 | $15.57 | $14.56 | $14.56 | $15.43 | $15.43 | 141,347 | $141,347.00 |
| 04-16-2026 | $15.17 | $15.17 | $15.17 | $15.17 | $14.61 | $14.61 | $14.69 | $14.69 | 79,072 | $79,072.00 |
| 04-15-2026 | $14.64 | $14.64 | $15.40 | $15.40 | $14.40 | $14.40 | $15.16 | $15.16 | 170,390 | $170,390.00 |
| 04-14-2026 | $14.54 | $14.54 | $15.23 | $15.23 | $14.33 | $14.33 | $14.60 | $14.60 | 166,134 | $166,134.00 |
| 04-13-2026 | $14.03 | $14.03 | $14.56 | $14.56 | $14.03 | $14.03 | $14.44 | $14.44 | 74,319 | $74,319.00 |
| 04-10-2026 | $14.08 | $14.08 | $14.26 | $14.26 | $13.98 | $13.98 | $14.21 | $14.21 | 34,331 | $34,331.00 |
| 04-09-2026 | $13.84 | $13.84 | $14.23 | $14.23 | $13.70 | $13.70 | $14.07 | $14.07 | 119,379 | $119,379.00 |
| 04-08-2026 | $13.57 | $13.57 | $13.93 | $13.93 | $13.47 | $13.47 | $13.90 | $13.90 | 71,195 | $71,195.00 |
| 04-07-2026 | $13.15 | $13.15 | $13.25 | $13.25 | $12.91 | $12.91 | $13.18 | $13.18 | 59,346 | $59,346.00 |
| 04-06-2026 | $13.02 | $13.02 | $13.24 | $13.24 | $12.85 | $12.85 | $13.11 | $13.11 | 118,681 | $118,681.00 |