5 DAY PERFORMANCE
-35.47%
1 MONTH PERFORMANCE
+1.42%
3 MONTH PERFORMANCE
+6.54%
6 MONTH PERFORMANCE
-11.11%
YEAR-TO-DATE PERFORMANCE
+13.59%
1 YEAR PERFORMANCE
-5.50%
Energy Services of America Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $14.20 | $13.56 (-4.51%) | $14.34 | $13.18 | 356.31 K | |
| 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 |
| 01/08/2026 | $8.08 | $8.31 (2.85%) | $8.33 | $8.08 | 148.62 K | $141.03 M |
| 01/07/2026 | $8.18 | $8.13 (-0.61%) | $8.23 | $8.00 | 116.50 K | $137.97 M |
| 01/06/2026 | $8.25 | $8.19 (-0.73%) | $8.40 | $8.10 | 126.70 K | $138.99 M |
| 01/05/2026 | $8.17 | $8.33 (1.96%) | $8.57 | $8.15 | 140.80 K | $141.37 M |
| 01/02/2026 | $8.17 | $8.09 (-0.98%) | $8.28 | $8.03 | 148.61 K | $137.30 M |
| 12/31/2025 | $8.00 | $8.17 (2.12%) | $8.18 | $7.99 | 125.23 K | $138.65 M |
| 12/30/2025 | $8.07 | $8.00 (-0.87%) | $8.31 | $7.97 | 172.50 K | $135.77 M |
| 12/29/2025 | $8.05 | $8.05 (0%) | $8.18 | $7.99 | 231.45 K | $136.62 M |
| 12/26/2025 | $8.13 | $8.04 (-1.11%) | $8.18 | $8.02 | 64.31 K | $136.45 M |
| 12/24/2025 | $8.28 | $8.10 (-2.17%) | $8.28 | $8.02 | 61.45 K | $137.47 M |
| 12/23/2025 | $7.93 | $8.08 (1.89%) | $8.17 | $7.90 | 179.91 K | $137.13 M |
| 12/22/2025 | $8.13 | $7.93 (-2.46%) | $8.33 | $7.84 | 296.87 K | $134.58 M |
| 12/19/2025 | $8.05 | $8.13 (0.99%) | $8.34 | $7.94 | 314.62 K | $137.97 M |
| 12/18/2025 | $8.42 | $8.06 (-4.28%) | $8.63 | $8.00 | 207.53 K | $136.79 M |
| 12/17/2025 | $8.75 | $8.39 (-4.11%) | $8.78 | $8.32 | 405.00 K | $142.39 M |
| 12/16/2025 | $8.69 | $8.69 (0%) | $8.95 | $8.68 | 91.00 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 |
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.
