5 DAY PERFORMANCE
+9.06%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+73.08%
6 MONTH PERFORMANCE
+34.31%
YEAR-TO-DATE PERFORMANCE
+73.93%
1 YEAR PERFORMANCE
+48.95%
Energy Services of America Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/08/2026 | $13.47 | $13.90 (3.19%) | $13.93 | $13.47 | 71.20 K | $232.18 M |
| 04/07/2026 | $13.15 | $13.18 (0.23%) | $13.25 | $12.91 | 59.35 K | $220.15 M |
| 04/06/2026 | $13.02 | $13.11 (0.69%) | $13.24 | $12.85 | 118.70 K | $218.99 M |
| 04/02/2026 | $12.87 | $13.03 (1.24%) | $13.40 | $12.77 | 78.10 K | $217.65 M |
| 04/01/2026 | $13.16 | $13.12 (-0.3%) | $13.41 | $13.00 | 107.94 K | $219.15 M |
| 03/31/2026 | $13.39 | $13.13 (-1.94%) | $13.51 | $13.07 | 115.11 K | $219.32 M |
| 03/30/2026 | $13.66 | $13.19 (-3.44%) | $13.77 | $13.17 | 83.50 K | $220.32 M |
| 03/27/2026 | $13.71 | $13.67 (-0.29%) | $13.94 | $13.61 | 114.60 K | $228.34 M |
| 03/26/2026 | $14.09 | $13.83 (-1.85%) | $14.45 | $13.82 | 156.70 K | $231.01 M |
| 03/25/2026 | $14.49 | $14.26 (-1.59%) | $14.60 | $14.01 | 105.92 K | $238.19 M |
| 03/24/2026 | $13.69 | $14.49 (5.84%) | $14.69 | $13.61 | 194.50 K | $242.04 M |
| 03/23/2026 | $13.65 | $13.82 (1.25%) | $14.22 | $13.42 | 186.00 K | $230.84 M |
| 03/20/2026 | $13.31 | $13.32 (0.08%) | $13.60 | $13.08 | 208.06 K | $222.49 M |
| 03/19/2026 | $12.69 | $13.27 (4.57%) | $13.37 | $12.56 | 161.03 K | $221.66 M |
| 03/18/2026 | $13.20 | $12.84 (-2.73%) | $13.33 | $12.82 | 79.90 K | $214.48 M |
| 03/17/2026 | $13.06 | $13.23 (1.3%) | $13.37 | $13.06 | 65.80 K | $220.99 M |
| 03/16/2026 | $12.73 | $13.05 (2.51%) | $13.10 | $12.73 | 96.93 K | $217.98 M |
| 03/13/2026 | $12.78 | $12.56 (-1.72%) | $12.91 | $12.35 | 215.52 K | $209.80 M |
| 03/12/2026 | $13.39 | $12.77 (-4.63%) | $13.39 | $12.73 | 199.06 K | $213.31 M |
| 03/11/2026 | $13.83 | $13.65 (-1.3%) | $13.94 | $13.25 | 163.70 K | $228.01 M |
| 03/10/2026 | $14.14 | $13.81 (-2.33%) | $14.37 | $13.70 | 116.81 K | $230.68 M |
| 03/09/2026 | $13.87 | $14.21 (2.45%) | $14.25 | $13.40 | 161.80 K | $237.36 M |
| 03/06/2026 | $14.39 | $14.00 (-2.71%) | $14.49 | $13.95 | 182.85 K | $233.85 M |
| 03/05/2026 | $14.80 | $14.70 (-0.68%) | $15.10 | $14.45 | 155.54 K | $245.54 M |
| 03/04/2026 | $14.70 | $14.95 (1.7%) | $15.01 | $14.46 | 254.42 K | $249.72 M |
| 03/03/2026 | $14.96 | $14.60 (-2.41%) | $15.28 | $14.20 | 246.80 K | $243.87 M |
| 03/02/2026 | $15.28 | $15.28 (0%) | $15.80 | $14.63 | 272.90 K | $255.23 M |
| 02/27/2026 | $15.29 | $15.62 (2.16%) | $15.70 | $15.06 | 200.93 K | $260.91 M |
| 02/26/2026 | $15.61 | $15.49 (-0.77%) | $15.84 | $14.80 | 244.93 K | $258.74 M |
| 02/25/2026 | $14.42 | $15.67 (8.67%) | $15.70 | $14.08 | 488.35 K | $261.75 M |
| 02/24/2026 | $13.58 | $14.24 (4.86%) | $14.57 | $13.54 | 436.40 K | $237.86 M |
| 02/23/2026 | $14.20 | $13.56 (-4.51%) | $14.34 | $13.18 | 359.04 K | $226.50 M |
| 02/20/2026 | $13.62 | $14.21 (4.33%) | $14.60 | $13.62 | 654.50 K | $237.36 M |
| 02/19/2026 | $13.83 | $13.70 (-0.94%) | $14.68 | $12.82 | 1.03 M | $228.84 M |
| 02/18/2026 | $14.30 | $14.38 (0.56%) | $14.92 | $14.17 | 491.00 K | $240.20 M |
| 02/17/2026 | $14.39 | $14.17 (-1.53%) | $14.89 | $14.13 | 372.40 K | $236.69 M |
| 02/13/2026 | $13.92 | $14.21 (2.08%) | $14.84 | $13.92 | 388.51 K | $237.36 M |
| 02/12/2026 | $13.88 | $13.99 (0.79%) | $14.13 | $13.43 | 474.20 K | $233.68 M |
| 02/11/2026 | $12.91 | $13.90 (7.67%) | $14.19 | $12.83 | 695.84 K | $232.18 M |
| 02/10/2026 | $12.23 | $12.68 (3.68%) | $13.20 | $11.75 | 1.49 M | $211.80 M |
| 02/09/2026 | $9.41 | $9.50 (0.96%) | $9.67 | $9.34 | 96.67 K | $158.68 M |
| 02/06/2026 | $9.11 | $9.42 (3.4%) | $9.50 | $8.96 | 110.32 K | $159.87 M |
| 02/05/2026 | $8.99 | $9.00 (0.11%) | $9.11 | $8.69 | 123.40 K | $152.74 M |
| 02/04/2026 | $9.29 | $8.99 (-3.23%) | $9.35 | $8.79 | 248.12 K | $152.57 M |
| 02/03/2026 | $9.40 | $9.28 (-1.28%) | $9.47 | $9.01 | 196.20 K | $157.49 M |
| 02/02/2026 | $8.93 | $9.41 (5.38%) | $9.60 | $8.93 | 256.63 K | $159.70 M |
| 01/30/2026 | $9.16 | $9.01 (-1.64%) | $9.35 | $8.62 | 289.94 K | $152.91 M |
| 01/29/2026 | $9.13 | $9.26 (1.42%) | $9.34 | $8.80 | 118.02 K | $157.15 M |
| 01/28/2026 | $9.13 | $9.13 (0%) | $9.20 | $8.88 | 123.60 K | $154.95 M |
| 01/27/2026 | $9.00 | $9.12 (1.33%) | $9.13 | $8.88 | 94.11 K | $154.78 M |
| 01/26/2026 | $9.16 | $8.97 (-2.07%) | $9.30 | $8.96 | 93.20 K | $152.23 M |
| 01/23/2026 | $9.22 | $9.15 (-0.76%) | $9.61 | $9.12 | 178.63 K | $155.29 M |
| 01/22/2026 | $9.06 | $9.22 (1.77%) | $9.54 | $9.06 | 110.83 K | $156.47 M |
| 01/21/2026 | $8.90 | $8.99 (1.01%) | $9.13 | $8.90 | 86.80 K | $152.57 M |
| 01/20/2026 | $8.56 | $8.81 (2.92%) | $9.00 | $8.56 | 83.60 K | $149.52 M |
| 01/16/2026 | $8.80 | $8.74 (-0.68%) | $9.08 | $8.65 | 133.66 K | $148.33 M |
| 01/15/2026 | $8.52 | $8.78 (3.05%) | $8.99 | $8.49 | 92.30 K | $149.01 M |
| 01/14/2026 | $8.28 | $8.48 (2.42%) | $8.51 | $8.18 | 120.80 K | $143.91 M |
| 01/13/2026 | $8.31 | $8.26 (-0.6%) | $8.38 | $8.15 | 178.30 K | $140.18 M |
| 01/12/2026 | $8.18 | $8.27 (1.1%) | $8.30 | $8.07 | 74.00 K | $140.35 M |
| 01/09/2026 | $8.33 | $8.21 (-1.44%) | $8.52 | $8.15 | 154.72 K | $139.33 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.
