ESOA - Energy Services of America CORP
9.42
-0.420 -4.459%
Share volume: 69,223
Last Updated: 05-09-2025
Construction/Heavy Construction – Not Building Contractors:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$9.84
-0.42
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $9.85 | $9.85 | $9.89 | $9.89 | $9.33 | $9.33 | $9.42 | $9.42 | 69,223 | $69,223.00 |
| 05-08-2025 | $9.50 | $9.50 | $9.92 | $9.92 | $9.38 | $9.38 | $9.84 | $9.84 | 170,744 | $170,744.00 |
| 05-07-2025 | $9.20 | $9.20 | $9.46 | $9.46 | $8.88 | $8.88 | $9.39 | $9.39 | 195,695 | $195,695.00 |
| 05-06-2025 | $8.85 | $8.85 | $9.19 | $9.19 | $8.50 | $8.50 | $9.01 | $9.01 | 117,178 | $117,178.00 |
| 05-05-2025 | $8.64 | $8.64 | $9.09 | $9.09 | $8.31 | $8.31 | $9.01 | $9.01 | 350,638 | $350,638.00 |
| 05-02-2025 | $9.21 | $9.21 | $9.85 | $9.85 | $9.13 | $9.13 | $9.44 | $9.44 | 429,594 | $429,594.00 |
| 05-01-2025 | $8.61 | $8.61 | $9.21 | $9.21 | $8.61 | $8.61 | $9.04 | $9.04 | 169,541 | $169,541.00 |
| 04-30-2025 | $8.61 | $8.61 | $8.61 | $8.61 | $8.22 | $8.22 | $8.55 | $8.55 | 153,472 | $153,472.00 |
| 04-29-2025 | $8.89 | $8.89 | $9.16 | $9.16 | $8.69 | $8.69 | $8.78 | $8.78 | 105,450 | $105,450.00 |
| 04-28-2025 | $8.79 | $8.79 | $9.15 | $9.15 | $8.61 | $8.61 | $9.03 | $9.03 | 110,193 | $110,193.00 |
