5 DAY PERFORMANCE
-3.02%
1 MONTH PERFORMANCE
-9.39%
3 MONTH PERFORMANCE
-31.11%
6 MONTH PERFORMANCE
-14.99%
YEAR-TO-DATE PERFORMANCE
-31.22%
1 YEAR PERFORMANCE
+12.00%
Energy Services of America Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $8.71 | $8.68 (-0.34%) | $8.98 | $8.65 | 88,669 | $143.96 M |
| 04/14/2025 | $8.99 | $8.75 (-2.67%) | $9.13 | $8.31 | 204,305 | $145.12 M |
| 04/11/2025 | $9.03 | $8.78 (-2.77%) | $9.22 | $8.46 | 208,945 | $145.62 M |
| 04/10/2025 | $9.45 | $8.95 (-5.29%) | $9.45 | $8.55 | 297,029 | $148.44 M |
| 04/09/2025 | $8.11 | $9.54 (17.63%) | $9.60 | $7.85 | 872,207 | $158.22 M |
| 04/08/2025 | $8.59 | $8.09 (-5.82%) | $8.73 | $7.87 | 274,718 | $134.18 M |
| 04/07/2025 | $7.83 | $7.99 (2.04%) | $8.70 | $7.64 | 633,348 | $132.52 M |
| 04/04/2025 | $9.00 | $8.34 (-7.33%) | $9.13 | $8.02 | 532,186 | $138.32 M |
| 04/03/2025 | $9.20 | $9.25 (0.54%) | $9.49 | $8.89 | 202,700 | $153.41 M |
| 04/02/2025 | $9.62 | $10.04 (4.37%) | $10.19 | $9.58 | 194,100 | $166.52 M |
| 04/01/2025 | $9.56 | $9.89 (3.45%) | $9.97 | $9.32 | 227,501 | $164.03 M |
| 03/31/2025 | $9.19 | $9.45 (2.83%) | $9.52 | $8.87 | 177,600 | $156.73 M |
| 03/28/2025 | $9.47 | $9.53 (0.63%) | $9.72 | $9.12 | 208,827 | $158.06 M |
| 03/27/2025 | $10.10 | $9.56 (-5.35%) | $10.15 | $9.51 | 167,400 | $158.56 M |
| 03/26/2025 | $10.28 | $10.12 (-1.56%) | $10.48 | $10.01 | 105,700 | $167.84 M |
| 03/25/2025 | $10.30 | $10.37 (0.68%) | $10.46 | $10.03 | 106,308 | $171.99 M |
| 03/24/2025 | $9.42 | $10.21 (8.39%) | $10.25 | $9.42 | 94,500 | $169.34 M |
| 03/21/2025 | $9.55 | $9.42 (-1.36%) | $9.65 | $9.40 | 131,709 | $156.23 M |
| 03/20/2025 | $9.60 | $9.64 (0.42%) | $9.83 | $9.57 | 101,826 | $159.88 M |
| 03/19/2025 | $9.48 | $9.71 (2.43%) | $9.83 | $9.30 | 154,100 | $161.04 M |
| 03/18/2025 | $9.52 | $9.46 (-0.63%) | $9.59 | $9.31 | 60,600 | $156.90 M |
| 03/17/2025 | $9.52 | $9.62 (1.05%) | $9.73 | $9.38 | 162,601 | $159.55 M |
| 03/14/2025 | $9.10 | $9.58 (5.27%) | $9.69 | $9.10 | 149,400 | $158.89 M |
| 03/13/2025 | $9.50 | $8.91 (-6.21%) | $9.64 | $8.76 | 275,159 | $147.78 M |
| 03/12/2025 | $9.62 | $9.60 (-0.21%) | $9.82 | $9.45 | 124,300 | $159.22 M |
| 03/11/2025 | $9.07 | $9.31 (2.65%) | $9.44 | $8.85 | 174,200 | $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 |
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.
