5 DAY PERFORMANCE
+29.06%
1 MONTH PERFORMANCE
+21.25%
3 MONTH PERFORMANCE
-14.29%
6 MONTH PERFORMANCE
+1.00%
YEAR-TO-DATE PERFORMANCE
+73.93%
1 YEAR PERFORMANCE
+34.31%
Energy Services of America Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $10.37 | $10.38 (0.1%) | $10.55 | $10.37 | 11.19 K | $194.42 M |
| 10/08/2026 | $10.52 | $10.46 (-0.57%) | $10.58 | $10.29 | 68.04 K | $194.79 M |
| 10/07/2026 | $11.16 | $10.44 (-6.45%) | $11.17 | $10.24 | 159.84 K | $194.42 M |
| 10/06/2026 | $11.06 | $11.31 (2.26%) | $11.33 | $11.06 | 171.00 K | $210.62 M |
| 10/05/2026 | $11.00 | $11.00 (0%) | $11.08 | $10.86 | 69.40 K | $204.85 M |
| 10/02/2026 | $11.13 | $11.01 (-1.08%) | $11.21 | $10.90 | 96.90 K | $205.03 M |
| 10/01/2026 | $11.12 | $10.96 (-1.44%) | $11.12 | $10.86 | 103.04 K | $204.10 M |
| 09/30/2026 | $10.98 | $11.15 (1.55%) | $11.23 | $10.91 | 71.40 K | $207.64 M |
| 09/29/2026 | $11.06 | $11.04 (-0.18%) | $11.18 | $10.86 | 69.20 K | $205.59 M |
| 09/28/2026 | $11.11 | $11.13 (0.18%) | $11.30 | $11.03 | 113.40 K | $207.27 M |
| 09/25/2026 | $11.09 | $11.12 (0.27%) | $11.42 | $11.03 | 160.95 K | $207.08 M |
| 09/24/2026 | $10.95 | $11.09 (1.28%) | $11.31 | $10.95 | 111.31 K | $206.52 M |
| 09/23/2026 | $10.78 | $10.80 (0.19%) | $10.85 | $10.65 | 68.31 K | $201.12 M |
| 09/22/2026 | $10.92 | $10.83 (-0.82%) | $10.99 | $10.78 | 87.86 K | $201.68 M |
| 09/21/2026 | $10.85 | $10.83 (-0.18%) | $10.95 | $10.65 | 106.60 K | $201.68 M |
| 09/18/2026 | $10.88 | $10.77 (-1.01%) | $10.98 | $10.70 | 215.40 K | $200.56 M |
| 09/17/2026 | $11.17 | $10.88 (-2.6%) | $11.29 | $10.85 | 93.80 K | $202.61 M |
| 09/16/2026 | $11.23 | $11.09 (-1.25%) | $11.28 | $10.97 | 138.50 K | $206.52 M |
| 09/15/2026 | $11.17 | $11.14 (-0.27%) | $11.41 | $11.10 | 94.00 K | $207.45 M |
| 09/14/2026 | $11.25 | $11.20 (-0.44%) | $11.28 | $11.07 | 117.10 K | $208.57 M |
| 09/11/2026 | $11.54 | $11.38 (-1.39%) | $11.56 | $11.35 | 94.97 K | $211.92 M |
| 09/10/2026 | $11.62 | $11.39 (-1.98%) | $11.83 | $11.36 | 78.25 K | $212.11 M |
| 09/09/2026 | $12.00 | $11.72 (-2.33%) | $12.00 | $11.57 | 151.50 K | $218.26 M |
| 09/08/2026 | $11.84 | $11.97 (1.1%) | $12.15 | $11.84 | 98.90 K | $222.91 M |
| 09/04/2026 | $11.29 | $11.79 (4.43%) | $11.85 | $11.22 | 100.10 K | $219.56 M |
| 09/03/2026 | $11.72 | $11.29 (-3.67%) | $11.72 | $11.26 | 90.13 K | $210.25 M |
| 09/02/2026 | $11.28 | $11.63 (3.1%) | $11.77 | $11.23 | 176.10 K | $216.58 M |
| 09/01/2026 | $11.66 | $11.26 (-3.43%) | $11.66 | $11.17 | 105.95 K | $209.69 M |
| 08/31/2026 | $11.60 | $11.65 (0.43%) | $11.75 | $11.53 | 160.07 K | $216.95 M |
| 08/28/2026 | $11.56 | $11.50 (-0.52%) | $11.72 | $11.36 | 231.11 K | $214.16 M |
| 08/27/2026 | $11.53 | $11.68 (1.3%) | $11.74 | $11.43 | 132.44 K | $217.51 M |
| 08/26/2026 | $11.50 | $11.49 (-0.09%) | $11.75 | $11.44 | 76.32 K | $213.97 M |
| 08/25/2026 | $11.70 | $11.52 (-1.54%) | $11.73 | $11.46 | 110.80 K | $214.53 M |
| 08/24/2026 | $11.81 | $11.53 (-2.37%) | $11.81 | $11.46 | 187.80 K | $214.72 M |
| 08/21/2026 | $11.94 | $11.81 (-1.09%) | $12.13 | $11.65 | 182.04 K | $219.93 M |
| 08/20/2026 | $12.00 | $11.78 (-1.83%) | $12.05 | $11.66 | 210.34 K | $219.37 M |
| 08/19/2026 | $12.72 | $11.93 (-6.21%) | $12.75 | $11.89 | 167.91 K | $222.17 M |
| 08/18/2026 | $12.94 | $12.56 (-2.94%) | $12.94 | $12.23 | 195.44 K | $233.90 M |
| 08/17/2026 | $12.63 | $13.04 (3.25%) | $13.17 | $12.63 | 130.10 K | $242.84 M |
| 08/14/2026 | $12.63 | $12.83 (1.58%) | $12.96 | $12.54 | 161.83 K | $238.93 M |
| 08/13/2026 | $12.96 | $12.48 (-3.7%) | $13.13 | $12.45 | 173.50 K | $232.41 M |
| 08/12/2026 | $13.25 | $12.83 (-3.17%) | $13.30 | $12.33 | 596.44 K | $238.93 M |
| 08/11/2026 | $14.53 | $13.23 (-8.95%) | $14.61 | $13.12 | 457.30 K | $246.38 M |
| 08/10/2026 | $15.53 | $15.46 (-0.45%) | $15.79 | $15.43 | 79.42 K | $287.90 M |
| 08/07/2026 | $15.94 | $15.65 (-1.82%) | $15.99 | $15.50 | 82.55 K | $291.44 M |
| 08/06/2026 | $15.45 | $15.68 (1.49%) | $16.00 | $15.38 | 64.03 K | $292.00 M |
| 08/05/2026 | $15.78 | $15.34 (-2.79%) | $15.96 | $15.22 | 62.80 K | $268.85 M |
| 08/04/2026 | $15.42 | $15.69 (1.75%) | $15.75 | $15.02 | 80.00 K | $274.98 M |
| 08/03/2026 | $14.35 | $15.29 (6.55%) | $15.72 | $14.15 | 177.60 K | $267.97 M |
| 07/31/2026 | $14.38 | $14.38 (0%) | $14.63 | $13.97 | 225.80 K | $252.03 M |
| 07/30/2026 | $14.15 | $14.20 (0.35%) | $14.55 | $14.00 | 327.55 K | $248.87 M |
| 07/29/2026 | $15.16 | $14.03 (-7.45%) | $15.20 | $14.00 | 221.20 K | $245.89 M |
| 07/28/2026 | $15.70 | $15.05 (-4.14%) | $15.72 | $14.95 | 231.00 K | $263.77 M |
| 07/27/2026 | $15.95 | $15.87 (-0.5%) | $16.00 | $15.50 | 119.69 K | $278.14 M |
| 07/24/2026 | $16.42 | $15.94 (-2.92%) | $16.60 | $15.44 | 272.94 K | $279.37 M |
| 07/23/2026 | $16.07 | $16.72 (4.04%) | $16.75 | $16.07 | 101.60 K | $293.04 M |
| 07/22/2026 | $16.37 | $16.32 (-0.31%) | $16.56 | $16.13 | 84.30 K | $286.03 M |
| 07/21/2026 | $16.04 | $16.24 (1.25%) | $16.41 | $15.95 | 74.14 K | $284.62 M |
| 07/20/2026 | $16.13 | $15.92 (-1.3%) | $16.29 | $15.75 | 64.20 K | $279.02 M |
| 07/17/2026 | $15.88 | $16.00 (0.76%) | $16.43 | $15.77 | 63.03 K | $280.42 M |
| 07/16/2026 | $16.30 | $16.18 (-0.74%) | $16.57 | $15.81 | 84.51 K | $283.57 M |
| 07/15/2026 | $16.17 | $16.36 (1.18%) | $16.94 | $15.86 | 85.71 K | $286.73 M |
| 07/14/2026 | $16.45 | $16.24 (-1.28%) | $16.81 | $16.06 | 76.80 K | $284.62 M |
| 07/13/2026 | $16.86 | $16.41 (-2.67%) | $17.17 | $16.37 | 98.55 K | $287.60 M |
| 07/10/2026 | $16.50 | $16.84 (2.06%) | $17.04 | $16.26 | 111.61 K | $295.14 M |
| 07/09/2026 | $16.76 | $16.58 (-1.07%) | $16.98 | $16.49 | 90.53 K | $290.58 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.
