-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+39.77% -
3 MONTH PERFORMANCE
+56.97% -
6 MONTH PERFORMANCE
+125.51% -
YEAR-TO-DATE PERFORMANCE
+140.97% -
1 YEAR PERFORMANCE
+214.63%
Energy Services of America Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $13.85 | $14.42 (4.12%) | $14.69 | $13.67 | 214,513 | $238.88 M |
| 11/15/2024 | $14.38 | $13.85 (-3.69%) | $14.63 | $13.65 | 286,400 | $229.44 M |
| 11/14/2024 | $14.50 | $14.07 (-2.97%) | $14.75 | $13.80 | 217,766 | $233.08 M |
| 11/13/2024 | $13.90 | $14.41 (3.67%) | $14.46 | $13.90 | 280,786 | $238.71 M |
| 11/12/2024 | $13.93 | $14.04 (0.79%) | $14.35 | $13.63 | 204,747 | $232.58 M |
| 11/11/2024 | $14.16 | $13.72 (-3.11%) | $14.32 | $13.29 | 398,205 | $227.28 M |
| 11/08/2024 | $12.48 | $13.30 (6.57%) | $13.35 | $12.47 | 259,879 | $220.33 M |
| 11/07/2024 | $12.39 | $12.32 (-0.56%) | $12.44 | $12.11 | 77,008 | $204.09 M |
| 11/06/2024 | $12.43 | $12.50 (0.56%) | $12.63 | $12.09 | 216,127 | $207.07 M |
| 11/05/2024 | $11.31 | $11.74 (3.8%) | $11.85 | $11.30 | 91,670 | $194.48 M |
| 11/04/2024 | $11.59 | $11.39 (-1.73%) | $11.68 | $11.28 | 109,547 | $188.68 M |
| 11/01/2024 | $11.78 | $11.56 (-1.87%) | $12.18 | $11.53 | 163,656 | $191.50 M |
| 10/31/2024 | $11.44 | $11.58 (1.22%) | $11.62 | $11.30 | 80,302 | $191.83 M |
| 10/30/2024 | $11.53 | $11.27 (-2.25%) | $11.80 | $11.27 | 88,100 | $186.70 M |
| 10/29/2024 | $11.42 | $11.59 (1.49%) | $11.75 | $11.21 | 135,533 | $192.00 M |
| 10/28/2024 | $10.80 | $11.36 (5.19%) | $11.49 | $10.55 | 194,100 | $188.19 M |
| 10/25/2024 | $10.62 | $10.83 (1.98%) | $10.95 | $10.54 | 93,040 | $179.41 M |
| 10/24/2024 | $10.41 | $10.55 (1.34%) | $10.57 | $10.24 | 52,100 | $174.77 M |
| 10/23/2024 | $10.35 | $10.24 (-1.06%) | $10.48 | $10.02 | 46,127 | $169.63 M |
| 10/22/2024 | $10.13 | $10.34 (2.07%) | $10.39 | $10.13 | 52,839 | $171.29 M |
| 10/21/2024 | $10.26 | $10.13 (-1.27%) | $10.41 | $10.09 | 61,500 | $167.81 M |
| 10/18/2024 | $10.75 | $10.31 (-4.09%) | $10.80 | $10.28 | 71,701 | $170.79 M |
| 10/17/2024 | $10.60 | $10.82 (2.08%) | $10.84 | $10.39 | 114,100 | $179.24 M |
| 10/16/2024 | $10.15 | $10.57 (4.14%) | $10.60 | $10.08 | 102,009 | $175.10 M |
| 10/15/2024 | $10.38 | $10.21 (-1.64%) | $10.52 | $10.14 | 71,800 | $169.14 M |
| 10/14/2024 | $10.36 | $10.38 (0.19%) | $10.43 | $10.07 | 97,600 | $171.95 M |
| 10/11/2024 | $9.79 | $10.20 (4.19%) | $10.20 | $9.79 | 106,700 | $168.97 M |
| 10/10/2024 | $9.67 | $9.88 (2.17%) | $10.01 | $9.52 | 104,633 | $163.67 M |
| 10/09/2024 | $9.41 | $9.67 (2.76%) | $9.67 | $9.25 | 184,700 | $160.19 M |
| 10/08/2024 | $9.38 | $9.39 (0.11%) | $9.45 | $9.19 | 127,642 | $155.55 M |
| 10/07/2024 | $9.70 | $9.47 (-2.37%) | $9.74 | $9.32 | 146,930 | $156.88 M |
| 10/04/2024 | $9.79 | $9.77 (-0.2%) | $9.90 | $9.61 | 98,400 | $161.85 M |
| 10/03/2024 | $9.81 | $9.71 (-1.02%) | $9.96 | $9.65 | 50,200 | $160.85 M |
| 10/02/2024 | $9.68 | $9.72 (0.41%) | $9.97 | $9.61 | 83,207 | $161.02 M |
| 10/01/2024 | $9.50 | $9.68 (1.89%) | $9.80 | $9.36 | 68,797 | $160.36 M |
| 09/30/2024 | $9.14 | $9.50 (3.94%) | $9.58 | $9.10 | 109,500 | $157.38 M |
| 09/27/2024 | $9.29 | $9.23 (-0.65%) | $9.39 | $9.11 | 91,722 | $152.90 M |
| 09/26/2024 | $9.69 | $9.30 (-4.02%) | $9.72 | $9.22 | 78,205 | $154.06 M |
| 09/25/2024 | $9.61 | $9.57 (-0.42%) | $9.69 | $9.29 | 88,500 | $158.53 M |
| 09/24/2024 | $10.17 | $9.69 (-4.72%) | $10.36 | $9.53 | 105,500 | $160.52 M |
| 09/23/2024 | $10.15 | $10.08 (-0.69%) | $10.37 | $10.04 | 88,126 | $166.98 M |
| 09/20/2024 | $10.22 | $10.16 (-0.59%) | $10.60 | $10.11 | 162,807 | $168.31 M |
| 09/19/2024 | $10.35 | $10.38 (0.29%) | $10.79 | $10.05 | 267,566 | $171.95 M |
| 09/18/2024 | $10.23 | $10.00 (-2.25%) | $10.74 | $9.94 | 226,073 | $165.66 M |
| 09/17/2024 | $10.20 | $10.23 (0.29%) | $10.62 | $10.14 | 113,900 | $169.47 M |
| 09/16/2024 | $10.20 | $10.12 (-0.78%) | $10.22 | $9.61 | 115,200 | $167.65 M |
| 09/13/2024 | $10.40 | $10.14 (-2.5%) | $10.49 | $10.00 | 161,907 | $167.98 M |
| 09/12/2024 | $9.98 | $10.41 (4.31%) | $10.55 | $9.96 | 145,044 | $172.45 M |
| 09/11/2024 | $9.88 | $9.82 (-0.61%) | $9.88 | $9.51 | 73,500 | $162.68 M |
| 09/10/2024 | $9.80 | $9.84 (0.41%) | $9.93 | $9.54 | 103,400 | $163.01 M |
| 09/09/2024 | $9.58 | $9.87 (3.03%) | $9.87 | $9.25 | 218,819 | $163.50 M |
| 09/06/2024 | $9.86 | $9.36 (-5.07%) | $9.86 | $9.20 | 112,700 | $155.06 M |
| 09/05/2024 | $9.51 | $9.59 (0.84%) | $9.71 | $9.16 | 106,400 | $158.87 M |
| 09/04/2024 | $9.71 | $9.49 (-2.27%) | $10.12 | $9.39 | 95,500 | $157.21 M |
| 09/03/2024 | $9.60 | $9.72 (1.25%) | $9.89 | $9.36 | 137,600 | $161.02 M |
| 08/30/2024 | $9.52 | $9.60 (0.84%) | $9.60 | $9.35 | 105,901 | $159.03 M |
| 08/29/2024 | $9.55 | $9.48 (-0.73%) | $9.72 | $9.35 | 141,000 | $157.04 M |
| 08/28/2024 | $10.32 | $9.55 (-7.46%) | $10.40 | $9.42 | 256,482 | $158.20 M |
| 08/27/2024 | $10.36 | $10.36 (0%) | $10.64 | $10.25 | 94,826 | $171.62 M |
| 08/26/2024 | $10.46 | $10.42 (-0.38%) | $11.16 | $10.08 | 461,800 | $172.62 M |
| 08/23/2024 | $10.39 | $10.05 (-3.27%) | $10.56 | $9.60 | 193,000 | $166.49 M |
| 08/22/2024 | $9.89 | $10.30 (4.15%) | $10.45 | $9.88 | 144,811 | $170.63 M |
| 08/21/2024 | $10.58 | $9.85 (-6.9%) | $10.58 | $9.57 | 219,947 | $163.17 M |
| 08/20/2024 | $9.99 | $10.79 (8.01%) | $10.94 | $9.76 | 716,600 | $178.75 M |
| 08/19/2024 | $9.50 | $9.99 (5.16%) | $10.56 | $9.29 | 482,499 | $165.49 M |