5 DAY PERFORMANCE
-1.36%
1 MONTH PERFORMANCE
-14.05%
3 MONTH PERFORMANCE
-11.15%
6 MONTH PERFORMANCE
-17.71%
YEAR-TO-DATE PERFORMANCE
-31.14%
1 YEAR PERFORMANCE
-53.78%
Energy Services of America Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $8.69 | $8.69 (0%) | $8.95 | $8.68 | 90.99 K | $147.48 M |
| 12/15/2025 | $8.83 | $8.80 (-0.34%) | $8.93 | $8.65 | 115.20 K | $149.35 M |
| 12/12/2025 | $8.83 | $8.70 (-1.47%) | $8.89 | $8.55 | 76.51 K | $147.65 M |
| 12/11/2025 | $8.67 | $8.81 (1.61%) | $8.93 | $8.48 | 120.95 K | $149.52 M |
| 12/10/2025 | $8.39 | $8.78 (4.65%) | $8.95 | $8.25 | 126.30 K | $145.97 M |
| 12/09/2025 | $8.52 | $8.63 (1.29%) | $8.90 | $8.52 | 157.93 K | $143.48 M |
| 12/08/2025 | $8.44 | $8.53 (1.07%) | $8.59 | $8.38 | 248.60 K | $141.82 M |
| 12/05/2025 | $8.87 | $8.61 (-2.93%) | $9.04 | $8.49 | 206.10 K | $143.15 M |
| 12/04/2025 | $8.97 | $8.82 (-1.67%) | $9.17 | $8.77 | 176.01 K | $146.64 M |
| 12/03/2025 | $8.28 | $8.89 (7.37%) | $8.93 | $8.04 | 307.60 K | $147.80 M |
| 12/02/2025 | $8.59 | $8.28 (-3.61%) | $8.66 | $8.11 | 416.92 K | $137.66 M |
| 12/01/2025 | $8.77 | $8.54 (-2.62%) | $8.97 | $8.42 | 217.53 K | $141.98 M |
| 11/28/2025 | $8.92 | $8.95 (0.34%) | $9.06 | $8.84 | 46.70 K | $148.80 M |
| 11/26/2025 | $8.77 | $8.85 (0.91%) | $9.00 | $8.77 | 76.90 K | $147.14 M |
| 11/25/2025 | $8.58 | $8.87 (3.38%) | $8.93 | $8.37 | 141.40 K | $147.47 M |
| 11/24/2025 | $8.70 | $8.65 (-0.57%) | $8.79 | $8.52 | 106.90 K | $143.81 M |
| 11/21/2025 | $8.70 | $8.71 (0.11%) | $8.81 | $8.42 | 172.02 K | $144.81 M |
| 11/20/2025 | $9.28 | $8.69 (-6.36%) | $9.59 | $8.63 | 192.42 K | $144.48 M |
| 11/19/2025 | $9.45 | $9.15 (-3.17%) | $9.86 | $8.91 | 194.30 K | $152.13 M |
| 11/18/2025 | $9.64 | $9.45 (-1.97%) | $9.73 | $9.36 | 237.10 K | $157.11 M |
| 11/17/2025 | $10.06 | $9.81 (-2.49%) | $10.25 | $9.65 | 205.80 K | $163.10 M |
| 11/14/2025 | $10.07 | $10.11 (0.4%) | $10.25 | $9.97 | 74.00 K | $168.09 M |
| 11/13/2025 | $10.91 | $10.19 (-6.6%) | $11.03 | $10.09 | 224.40 K | $169.42 M |
| 11/12/2025 | $10.93 | $10.87 (-0.55%) | $11.09 | $10.76 | 122.53 K | $180.72 M |
| 11/11/2025 | $10.91 | $10.91 (0%) | $11.13 | $10.76 | 83.54 K | $181.39 M |
| 11/10/2025 | $10.85 | $10.91 (0.55%) | $10.95 | $10.66 | 78.30 K | $181.39 M |
| 11/07/2025 | $10.51 | $10.84 (3.14%) | $10.86 | $10.29 | 127.63 K | $180.22 M |
| 11/06/2025 | $10.81 | $10.63 (-1.67%) | $10.95 | $10.47 | 84.73 K | $176.73 M |
| 11/05/2025 | $10.77 | $10.81 (0.37%) | $11.05 | $10.59 | 100.72 K | $179.72 M |
| 11/04/2025 | $10.97 | $10.77 (-1.82%) | $11.50 | $10.60 | 202.80 K | $179.06 M |
| 11/03/2025 | $11.18 | $11.26 (0.72%) | $11.34 | $10.59 | 133.40 K | $187.21 M |
| 10/31/2025 | $11.07 | $10.96 (-0.99%) | $11.32 | $10.93 | 103.70 K | $182.22 M |
| 10/30/2025 | $11.35 | $11.19 (-1.41%) | $11.73 | $11.15 | 132.13 K | $186.04 M |
| 10/29/2025 | $10.69 | $11.52 (7.76%) | $12.14 | $10.56 | 341.10 K | $191.53 M |
| 10/28/2025 | $11.05 | $10.69 (-3.26%) | $11.05 | $10.62 | 85.60 K | $177.73 M |
| 10/27/2025 | $11.03 | $11.05 (0.18%) | $11.33 | $10.95 | 111.62 K | $183.71 M |
| 10/24/2025 | $11.05 | $10.89 (-1.45%) | $11.19 | $10.76 | 72.25 K | $181.05 M |
| 10/23/2025 | $10.42 | $10.94 (4.99%) | $11.06 | $10.39 | 164.40 K | $181.89 M |
| 10/22/2025 | $10.11 | $10.32 (2.08%) | $10.39 | $10.05 | 95.50 K | $171.58 M |
| 10/21/2025 | $10.33 | $10.12 (-2.03%) | $10.33 | $10.00 | 72.60 K | $168.25 M |
| 10/20/2025 | $10.10 | $10.32 (2.18%) | $10.40 | $9.94 | 145.53 K | $171.58 M |
| 10/17/2025 | $10.00 | $10.11 (1.1%) | $10.16 | $9.87 | 76.84 K | $168.09 M |
| 10/16/2025 | $10.41 | $10.16 (-2.4%) | $10.41 | $9.93 | 123.25 K | $168.92 M |
| 10/15/2025 | $10.08 | $10.42 (3.37%) | $10.55 | $9.97 | 218.93 K | $173.24 M |
| 10/14/2025 | $9.76 | $9.98 (2.25%) | $10.10 | $9.73 | 104.10 K | $165.93 M |
| 10/13/2025 | $9.98 | $9.95 (-0.3%) | $10.32 | $9.88 | 123.60 K | $165.43 M |
| 10/10/2025 | $10.58 | $9.77 (-7.66%) | $10.79 | $9.75 | 178.64 K | $162.43 M |
| 10/09/2025 | $11.00 | $10.58 (-3.82%) | $11.04 | $10.52 | 137.01 K | $175.90 M |
| 10/08/2025 | $11.05 | $10.96 (-0.81%) | $11.11 | $10.72 | 142.58 K | $182.22 M |
| 10/07/2025 | $10.26 | $11.05 (7.7%) | $11.09 | $10.03 | 238.00 K | $183.71 M |
| 10/06/2025 | $9.94 | $10.25 (3.12%) | $10.39 | $9.91 | 257.40 K | $170.41 M |
| 10/03/2025 | $10.25 | $9.99 (-2.54%) | $10.30 | $9.92 | 84.50 K | $166.09 M |
| 10/02/2025 | $10.36 | $10.16 (-1.93%) | $10.61 | $10.03 | 143.05 K | $168.92 M |
| 10/01/2025 | $10.20 | $10.37 (1.67%) | $10.51 | $10.10 | 79.80 K | $172.41 M |
| 09/30/2025 | $10.61 | $10.35 (-2.45%) | $10.62 | $10.26 | 147.10 K | $172.08 M |
| 09/29/2025 | $10.28 | $10.63 (3.4%) | $10.70 | $10.12 | 207.03 K | $176.73 M |
| 09/26/2025 | $9.96 | $10.23 (2.71%) | $10.24 | $9.96 | 77.40 K | $170.08 M |
| 09/25/2025 | $9.82 | $10.00 (1.83%) | $10.19 | $9.75 | 105.26 K | $166.26 M |
| 09/24/2025 | $10.05 | $9.93 (-1.19%) | $10.16 | $9.91 | 122.83 K | $165.09 M |
| 09/23/2025 | $10.39 | $10.05 (-3.27%) | $10.54 | $9.86 | 141.64 K | $167.09 M |
| 09/22/2025 | $10.18 | $10.45 (2.65%) | $10.52 | $9.95 | 139.62 K | $173.74 M |
| 09/19/2025 | $10.10 | $10.18 (0.79%) | $10.64 | $10.02 | 245.33 K | $169.25 M |
| 09/18/2025 | $9.95 | $10.09 (1.41%) | $10.14 | $9.87 | 109.93 K | $167.75 M |
| 09/17/2025 | $9.80 | $9.93 (1.33%) | $10.16 | $9.71 | 105.70 K | $165.09 M |
| 09/16/2025 | $9.80 | $9.78 (-0.2%) | $10.07 | $9.72 | 104.90 K | $162.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
