5 DAY PERFORMANCE
+30.74%
1 MONTH PERFORMANCE
+29.17%
3 MONTH PERFORMANCE
-20.09%
6 MONTH PERFORMANCE
+31.67%
YEAR-TO-DATE PERFORMANCE
+2.46%
1 YEAR PERFORMANCE
+64.92%
Energy Services of America Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $9.07 | $9.31 (2.65%) | $9.44 | $8.85 | 174,162 | $154.41 M |
| 03/10/2025 | $9.61 | $9.07 (-5.62%) | $9.81 | $8.86 | 331,637 | $150.43 M |
| 03/07/2025 | $9.79 | $9.89 (1.02%) | $10.13 | $9.51 | 261,600 | $164.03 M |
| 03/06/2025 | $10.25 | $9.89 (-3.51%) | $10.29 | $9.69 | 297,100 | $164.03 M |
| 03/05/2025 | $10.43 | $10.34 (-0.86%) | $10.44 | $9.93 | 218,921 | $171.49 M |
| 03/04/2025 | $9.86 | $10.37 (5.17%) | $10.89 | $9.01 | 605,510 | $171.99 M |
| 03/03/2025 | $10.95 | $10.24 (-6.48%) | $11.36 | $10.08 | 313,722 | $169.83 M |
| 02/28/2025 | $10.00 | $10.67 (6.7%) | $10.85 | $9.95 | 298,319 | $176.97 M |
| 02/27/2025 | $10.12 | $9.86 (-2.57%) | $10.12 | $9.69 | 172,306 | $163.53 M |
| 02/26/2025 | $10.33 | $9.92 (-3.97%) | $10.75 | $9.86 | 241,500 | $164.53 M |
| 02/25/2025 | $9.59 | $10.21 (6.47%) | $10.46 | $9.18 | 480,439 | $169.34 M |
| 02/24/2025 | $9.77 | $9.62 (-1.54%) | $10.13 | $9.25 | 587,049 | $159.55 M |
| 02/21/2025 | $10.51 | $9.82 (-6.57%) | $10.63 | $9.75 | 256,539 | $162.87 M |
| 02/20/2025 | $10.25 | $10.51 (2.54%) | $10.55 | $10.04 | 182,612 | $174.31 M |
| 02/19/2025 | $10.55 | $10.35 (-1.9%) | $10.83 | $10.13 | 322,544 | $171.66 M |
| 02/18/2025 | $9.80 | $10.34 (5.51%) | $10.35 | $9.66 | 405,600 | $171.49 M |
| 02/14/2025 | $10.00 | $9.74 (-2.6%) | $10.44 | $9.58 | 349,936 | $161.54 M |
| 02/13/2025 | $11.04 | $10.11 (-8.42%) | $11.04 | $10.01 | 380,802 | $167.68 M |
| 02/12/2025 | $10.39 | $11.03 (6.16%) | $11.79 | $10.31 | 565,031 | $182.94 M |
| 02/11/2025 | $9.09 | $10.01 (10.12%) | $10.10 | $8.59 | 796,100 | $166.02 M |
| 02/10/2025 | $10.28 | $10.38 (0.97%) | $10.92 | $10.07 | 233,303 | $172.16 M |
| 02/07/2025 | $11.14 | $10.52 (-5.57%) | $11.54 | $10.23 | 349,000 | $174.48 M |
| 02/06/2025 | $11.13 | $11.12 (-0.09%) | $11.22 | $10.59 | 254,000 | $184.21 M |
| 02/05/2025 | $11.54 | $11.02 (-4.51%) | $11.75 | $11.02 | 202,889 | $182.56 M |
| 02/04/2025 | $11.36 | $11.59 (2.02%) | $11.64 | $11.01 | 194,600 | $192.00 M |
| 02/03/2025 | $11.51 | $11.46 (-0.43%) | $11.70 | $11.13 | 209,200 | $189.84 M |
| 01/31/2025 | $11.98 | $12.01 (0.25%) | $12.29 | $11.69 | 163,824 | $198.96 M |
| 01/30/2025 | $11.60 | $11.89 (2.5%) | $12.00 | $11.51 | 104,218 | $196.97 M |
| 01/29/2025 | $11.65 | $11.76 (0.94%) | $12.05 | $11.41 | 176,500 | $194.81 M |
| 01/28/2025 | $11.18 | $11.74 (5.01%) | $11.76 | $10.90 | 276,900 | $194.48 M |
| 01/27/2025 | $13.61 | $11.01 (-19.1%) | $13.61 | $10.86 | 532,200 | $182.39 M |
| 01/24/2025 | $14.98 | $13.74 (-8.28%) | $14.98 | $13.50 | 265,319 | $227.61 M |
| 01/23/2025 | $14.20 | $14.93 (5.14%) | $15.23 | $13.86 | 295,428 | $247.33 M |
| 01/22/2025 | $14.25 | $14.29 (0.28%) | $15.00 | $13.75 | 394,050 | $236.73 M |
| 01/21/2025 | $13.28 | $14.01 (5.5%) | $14.04 | $13.23 | 292,167 | $232.09 M |
| 01/17/2025 | $13.06 | $13.02 (-0.31%) | $13.52 | $13.02 | 142,611 | $215.69 M |
| 01/16/2025 | $12.75 | $12.89 (1.1%) | $12.96 | $12.40 | 162,550 | $213.53 M |
| 01/15/2025 | $12.48 | $12.60 (0.96%) | $12.69 | $12.01 | 255,631 | $208.73 M |
| 01/14/2025 | $11.65 | $12.19 (4.64%) | $12.29 | $11.65 | 212,611 | $201.94 M |
| 01/13/2025 | $11.29 | $11.50 (1.86%) | $11.58 | $11.16 | 161,966 | $190.51 M |
| 01/10/2025 | $11.60 | $11.61 (0.09%) | $11.85 | $11.15 | 213,502 | $192.33 M |
| 01/08/2025 | $11.85 | $11.55 (-2.53%) | $11.99 | $11.42 | 247,310 | $191.34 M |
| 01/07/2025 | $12.90 | $12.08 (-6.36%) | $12.95 | $11.79 | 303,600 | $200.12 M |
| 01/06/2025 | $13.00 | $12.93 (-0.54%) | $13.80 | $12.89 | 333,500 | $214.20 M |
| 01/03/2025 | $12.78 | $12.84 (0.47%) | $13.25 | $12.66 | 212,600 | $212.71 M |
| 01/02/2025 | $13.06 | $12.73 (-2.53%) | $13.25 | $12.53 | 209,712 | $210.88 M |
| 12/31/2024 | $12.62 | $12.62 (0%) | $12.91 | $12.29 | 338,029 | $209.06 M |
| 12/30/2024 | $13.12 | $12.63 (-3.73%) | $13.12 | $12.41 | 313,000 | $209.23 M |
| 12/27/2024 | $13.72 | $13.19 (-3.86%) | $13.72 | $13.05 | 352,710 | $218.50 M |
| 12/26/2024 | $14.35 | $13.72 (-4.39%) | $14.35 | $13.50 | 243,099 | $227.28 M |
| 12/24/2024 | $14.03 | $14.30 (1.92%) | $14.48 | $13.54 | 132,123 | $236.89 M |
| 12/23/2024 | $16.00 | $14.10 (-11.88%) | $16.00 | $13.55 | 523,324 | $233.58 M |
| 12/20/2024 | $15.67 | $16.00 (2.11%) | $16.43 | $15.16 | 274,577 | $265.05 M |
| 12/19/2024 | $16.29 | $15.76 (-3.25%) | $17.16 | $15.52 | 380,128 | $261.08 M |
| 12/18/2024 | $17.93 | $16.23 (-9.48%) | $18.41 | $16.12 | 324,457 | $268.86 M |
| 12/17/2024 | $18.50 | $17.90 (-3.24%) | $18.50 | $16.38 | 358,276 | $296.53 M |
| 12/16/2024 | $17.00 | $18.80 (10.59%) | $19.83 | $16.73 | 755,906 | $311.44 M |
| 12/13/2024 | $15.87 | $15.99 (0.76%) | $16.26 | $15.24 | 228,400 | $264.89 M |
| 12/12/2024 | $16.65 | $15.66 (-5.95%) | $16.78 | $15.32 | 329,939 | $259.42 M |
| 12/11/2024 | $15.19 | $16.18 (6.52%) | $16.47 | $15.19 | 509,953 | $268.04 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.
