Skip to main content
ESOA logo

Energy Services of America Corporation

ESOANASDAQIndustrialsEngineering & Construction

$9.29Today:- (-)1Y −8.56%

As of Oct 15, 2026 close

Market cap
$173.35M
P/E (TTM)
16.59
Forward P/E
7.74
Dividend yield
1.51%
52-week range
$7.84$19.94
Volume (live)
-
Avg. volume (3M)
102.72K

Energy Services of America (ESOA) Historical Stock Prices

Analyze Energy Services of America (ESOA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Energy Services of America (ESOA) Interactive Price Chart

Interactive historical price chart showing Energy Services of America stock price movements and trends across multiple time periods.

Loading chart...

ESOA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ESOA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20269.579.579.219.299.2999.79K
Oct 14, 202610.0710.079.409.509.50134.56K
Oct 13, 202610.2910.299.8410.1910.19100.93K
Oct 12, 202610.3810.3910.1610.2810.2862.05K
Oct 9, 202610.4510.5410.3410.4010.4041.56K
Oct 8, 202610.5210.5710.2910.4610.4668.03K
Oct 7, 202611.1611.1610.2410.4410.44159.84K
Oct 6, 202611.0611.3311.0511.3111.3183.98K
Oct 5, 202611.0011.0810.8611.0011.0069.39K
Oct 2, 202611.1311.2110.9011.0111.0196.85K
Oct 1, 202611.1211.1210.8610.9610.96103.04K
Sep 30, 202610.9811.2210.9111.1511.1571.40K
Sep 29, 202611.0611.1810.8611.0410.9969.19K
Sep 28, 202611.1111.3011.0311.1311.09113.38K
Sep 25, 202611.0911.4211.0311.1211.08160.95K
Sep 24, 202610.9511.3010.9511.0911.05111.31K
Sep 23, 202610.7810.8510.6410.8010.7668.31K
Sep 22, 202610.9210.9910.7810.8310.7987.86K
Sep 21, 202610.8510.9510.6510.8310.79106.59K
Sep 18, 202610.8810.9810.7010.7710.73215.37K
Sep 17, 202611.1711.2910.8510.8810.8493.77K
Sep 16, 202611.2311.2810.9711.0911.05138.48K
Sep 15, 202611.1711.4111.1011.1411.1093.96K
Sep 14, 202611.2511.2811.0711.2011.16117.10K
Sep 11, 202611.5411.5611.3511.3811.3494.97K
Sep 10, 202611.6211.8311.3611.3911.3578.25K
Sep 9, 202612.0012.0011.5711.7211.68151.50K
Sep 8, 202611.8412.1511.8411.9711.9398.86K
Sep 4, 202611.2911.8511.2111.7911.75100.08K
Sep 3, 202611.7211.7211.2611.2911.2590.13K
Sep 2, 202611.2811.7711.2211.6311.59176.10K
Sep 1, 202611.6611.6611.1611.2611.22105.95K
Aug 31, 202611.6011.7511.5311.6511.61160.06K
Aug 28, 202611.5611.7211.3611.5011.46231.11K
Aug 27, 202611.5311.7311.4311.6811.64132.44K
Aug 26, 202611.5011.7411.4411.4911.4576.32K
Aug 25, 202611.7011.7311.4611.5211.48110.78K
Aug 24, 202611.8111.8111.4611.5311.49187.76K
Aug 21, 202611.9412.1311.6511.8111.77182.04K
Aug 20, 202612.0012.0511.6611.7811.74210.34K
Aug 19, 202612.7212.7411.8911.9311.89167.91K
Aug 18, 202612.9412.9412.2212.5612.51195.44K
Aug 17, 202612.6313.1712.6313.0412.99130.10K
Aug 14, 202612.6312.9612.5412.8312.78161.83K
Aug 13, 202612.9613.1312.4512.4812.43173.50K
Aug 12, 202613.2513.3012.3212.8312.78596.44K
Aug 11, 202614.5314.6113.1213.2313.18457.27K
Aug 10, 202615.5315.7915.4315.4615.4079.42K
Aug 7, 202615.9415.9915.5015.6515.5982.55K
Aug 6, 202615.4516.0015.3815.6815.6264.03K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.