5 DAY PERFORMANCE
-22.98%
1 MONTH PERFORMANCE
-13.46%
3 MONTH PERFORMANCE
+3.95%
6 MONTH PERFORMANCE
+76.74%
YEAR-TO-DATE PERFORMANCE
+73.93%
1 YEAR PERFORMANCE
+49.74%
Energy Services of America Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $18.52 | $18.94 (2.27%) | $19.33 | $18.40 | 579.42 K | $331.94 M |
| 06/25/2026 | $18.12 | $18.70 (3.2%) | $18.82 | $17.87 | 108.70 K | $327.74 M |
| 06/24/2026 | $18.49 | $17.82 (-3.62%) | $18.49 | $17.77 | 88.90 K | $312.32 M |
| 06/23/2026 | $17.50 | $18.45 (5.43%) | $18.77 | $17.09 | 195.43 K | $323.36 M |
| 06/22/2026 | $17.52 | $17.89 (2.11%) | $18.29 | $17.27 | 128.35 K | $313.54 M |
| 06/18/2026 | $16.25 | $16.95 (4.31%) | $16.99 | $16.17 | 211.92 K | $297.07 M |
| 06/17/2026 | $16.32 | $16.14 (-1.1%) | $16.50 | $15.96 | 66.03 K | $282.87 M |
| 06/16/2026 | $16.67 | $16.35 (-1.92%) | $16.86 | $16.20 | 49.14 K | $286.55 M |
| 06/15/2026 | $16.80 | $16.70 (-0.6%) | $17.28 | $16.61 | 79.20 K | $292.69 M |
| 06/12/2026 | $16.36 | $16.70 (2.08%) | $17.05 | $16.28 | 68.33 K | $292.69 M |
| 06/11/2026 | $15.70 | $16.40 (4.46%) | $16.42 | $15.62 | 100.81 K | $287.43 M |
| 06/10/2026 | $15.62 | $15.65 (0.19%) | $16.10 | $15.48 | 64.96 K | $274.28 M |
| 06/09/2026 | $15.53 | $15.49 (-0.26%) | $16.41 | $15.05 | 86.50 K | $271.48 M |
| 06/08/2026 | $15.11 | $15.45 (2.25%) | $15.63 | $15.04 | 76.80 K | $270.78 M |
| 06/05/2026 | $15.32 | $14.92 (-2.61%) | $15.32 | $14.78 | 70.07 K | $261.49 M |
| 06/04/2026 | $15.19 | $15.42 (1.51%) | $15.49 | $15.05 | 46.91 K | $270.25 M |
| 06/03/2026 | $15.30 | $15.17 (-0.85%) | $15.56 | $15.07 | 78.93 K | $265.87 M |
| 06/02/2026 | $15.13 | $15.30 (1.12%) | $15.64 | $15.13 | 112.04 K | $268.15 M |
| 06/01/2026 | $15.41 | $15.11 (-1.95%) | $15.61 | $14.77 | 240.31 K | $264.82 M |
| 05/29/2026 | $16.04 | $14.93 (-6.92%) | $16.29 | $14.73 | 402.90 K | $261.67 M |
| 05/28/2026 | $16.55 | $16.42 (-0.79%) | $17.12 | $16.00 | 220.14 K | $287.78 M |
| 05/27/2026 | $17.80 | $16.55 (-7.02%) | $18.22 | $16.50 | 282.89 K | $290.06 M |
| 05/26/2026 | $17.54 | $18.31 (4.39%) | $18.42 | $17.40 | 107.11 K | $320.90 M |
| 05/22/2026 | $17.66 | $17.47 (-1.08%) | $17.79 | $17.40 | 69.92 K | $306.18 M |
| 05/21/2026 | $17.46 | $17.65 (1.09%) | $17.75 | $17.18 | 101.50 K | $309.34 M |
| 05/20/2026 | $17.65 | $17.41 (-1.36%) | $17.91 | $17.32 | 108.60 K | $305.13 M |
| 05/19/2026 | $17.41 | $17.55 (0.8%) | $18.04 | $17.36 | 143.38 K | $307.58 M |
| 05/18/2026 | $17.60 | $17.52 (-0.45%) | $18.73 | $17.20 | 181.43 K | $307.06 M |
| 05/15/2026 | $17.39 | $18.43 (5.98%) | $18.61 | $17.01 | 242.86 K | $323.01 M |
| 05/14/2026 | $17.04 | $17.42 (2.23%) | $18.07 | $16.92 | 249.90 K | $305.31 M |
| 05/13/2026 | $19.16 | $16.80 (-12.32%) | $19.94 | $16.64 | 547.50 K | $294.44 M |
| 05/12/2026 | $18.47 | $19.08 (3.3%) | $19.60 | $18.06 | 424.11 K | $334.40 M |
| 05/11/2026 | $17.40 | $17.64 (1.38%) | $17.93 | $17.10 | 79.84 K | $309.16 M |
| 05/08/2026 | $17.24 | $17.31 (0.41%) | $17.44 | $16.91 | 60.10 K | $303.38 M |
| 05/07/2026 | $17.70 | $17.23 (-2.66%) | $17.72 | $16.77 | 107.41 K | $301.98 M |
| 05/06/2026 | $17.72 | $17.76 (0.23%) | $17.97 | $17.18 | 89.00 K | $311.26 M |
| 05/05/2026 | $17.20 | $17.63 (2.5%) | $18.13 | $17.19 | 169.54 K | $308.99 M |
| 05/04/2026 | $16.84 | $17.15 (1.84%) | $17.21 | $16.68 | 93.70 K | $300.57 M |
| 05/01/2026 | $16.95 | $16.84 (-0.65%) | $16.97 | $16.51 | 115.40 K | $295.14 M |
| 04/30/2026 | $16.24 | $17.00 (4.68%) | $17.25 | $16.24 | 200.10 K | $297.94 M |
| 04/29/2026 | $16.77 | $16.24 (-3.16%) | $16.88 | $16.07 | 86.91 K | $284.62 M |
| 04/28/2026 | $15.88 | $16.67 (4.97%) | $17.13 | $15.56 | 159.15 K | $292.16 M |
| 04/27/2026 | $16.32 | $16.05 (-1.65%) | $16.32 | $15.49 | 122.60 K | $281.29 M |
| 04/24/2026 | $15.86 | $15.66 (-1.26%) | $15.96 | $15.65 | 55.60 K | $274.46 M |
| 04/23/2026 | $15.60 | $15.73 (0.83%) | $16.11 | $15.50 | 77.30 K | $275.69 M |
| 04/22/2026 | $14.91 | $15.59 (4.56%) | $15.72 | $14.64 | 80.03 K | $273.23 M |
| 04/21/2026 | $15.14 | $14.76 (-2.51%) | $15.27 | $14.51 | 62.50 K | $258.69 M |
| 04/20/2026 | $15.33 | $15.14 (-1.24%) | $15.38 | $14.70 | 120.00 K | $265.35 M |
| 04/17/2026 | $14.80 | $15.43 (4.26%) | $15.57 | $14.56 | 141.35 K | $270.43 M |
| 04/16/2026 | $15.17 | $14.69 (-3.16%) | $15.17 | $14.61 | 79.10 K | $257.46 M |
| 04/15/2026 | $14.64 | $15.16 (3.55%) | $15.40 | $14.40 | 170.39 K | $265.70 M |
| 04/14/2026 | $14.54 | $14.60 (0.41%) | $15.23 | $14.33 | 166.13 K | $255.88 M |
| 04/13/2026 | $14.03 | $14.44 (2.92%) | $14.56 | $14.03 | 74.32 K | $253.08 M |
| 04/10/2026 | $14.08 | $14.21 (0.92%) | $14.26 | $13.98 | 34.33 K | $249.05 M |
| 04/09/2026 | $13.84 | $14.07 (1.66%) | $14.23 | $13.70 | 119.40 K | $246.59 M |
| 04/08/2026 | $13.57 | $13.90 (2.43%) | $13.93 | $13.47 | 71.20 K | $243.61 M |
| 04/07/2026 | $13.15 | $13.18 (0.23%) | $13.25 | $12.91 | 59.35 K | $230.99 M |
| 04/06/2026 | $13.02 | $13.11 (0.69%) | $13.24 | $12.85 | 118.70 K | $229.77 M |
| 04/02/2026 | $12.87 | $13.03 (1.24%) | $13.40 | $12.77 | 78.10 K | $228.37 M |
| 04/01/2026 | $13.16 | $13.12 (-0.3%) | $13.41 | $13.00 | 107.94 K | $229.94 M |
| 03/31/2026 | $13.39 | $13.13 (-1.94%) | $13.51 | $13.07 | 115.11 K | $230.12 M |
| 03/30/2026 | $13.66 | $13.19 (-3.44%) | $13.77 | $13.17 | 83.50 K | $231.17 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.
