5 DAY PERFORMANCE
+19.11%
1 MONTH PERFORMANCE
-10.85%
3 MONTH PERFORMANCE
-18.66%
6 MONTH PERFORMANCE
-0.21%
YEAR-TO-DATE PERFORMANCE
+73.93%
1 YEAR PERFORMANCE
+36.11%
Energy Services of America Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $16.72 | $16.74 (0.12%) | $17.01 | $16.31 | 110.20 K | $293.39 M |
| 07/07/2026 | $16.51 | $16.81 (1.82%) | $17.19 | $16.08 | 151.00 K | $294.61 M |
| 07/06/2026 | $17.52 | $16.71 (-4.62%) | $18.28 | $16.61 | 225.60 K | $292.86 M |
| 07/02/2026 | $19.17 | $17.86 (-6.83%) | $19.34 | $17.70 | 99.90 K | $313.02 M |
| 07/01/2026 | $19.21 | $18.92 (-1.51%) | $19.21 | $18.49 | 148.09 K | $331.59 M |
| 06/30/2026 | $19.12 | $19.34 (1.15%) | $19.65 | $18.89 | 94.90 K | $338.96 M |
| 06/29/2026 | $18.98 | $19.11 (0.68%) | $19.46 | $18.55 | 111.60 K | $334.92 M |
| 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 |
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.
