5 DAY PERFORMANCE
-4.02%
1 MONTH PERFORMANCE
+6.25%
3 MONTH PERFORMANCE
-6.00%
6 MONTH PERFORMANCE
-29.66%
YEAR-TO-DATE PERFORMANCE
-20.52%
1 YEAR PERFORMANCE
+48.37%
Energy Services of America Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $10.30 | $10.03 (-2.62%) | $10.36 | $9.79 | 177.50 K | $167.67 M |
| 05/29/2025 | $10.45 | $10.41 (-0.38%) | $10.53 | $10.20 | 89.94 K | $174.02 M |
| 05/28/2025 | $10.31 | $10.45 (1.36%) | $10.54 | $10.21 | 121.53 K | $174.69 M |
| 05/27/2025 | $10.92 | $10.28 (-5.86%) | $10.97 | $10.25 | 217.70 K | $171.85 M |
| 05/23/2025 | $10.09 | $10.69 (5.95%) | $10.84 | $10.07 | 316.00 K | $178.70 M |
| 05/22/2025 | $10.16 | $10.14 (-0.2%) | $10.45 | $9.77 | 185.81 K | $169.51 M |
| 05/21/2025 | $10.60 | $10.25 (-3.3%) | $11.03 | $10.08 | 282.73 K | $171.35 M |
| 05/20/2025 | $9.64 | $10.34 (7.26%) | $11.19 | $9.46 | 750.20 K | $172.85 M |
| 05/19/2025 | $8.71 | $9.49 (8.96%) | $9.72 | $8.71 | 381.72 K | $158.64 M |
| 05/16/2025 | $8.58 | $8.40 (-2.1%) | $8.63 | $8.35 | 119.71 K | $140.42 M |
| 05/15/2025 | $8.44 | $8.53 (1.07%) | $8.59 | $8.24 | 120.04 K | $142.59 M |
| 05/14/2025 | $8.33 | $8.53 (2.4%) | $8.92 | $8.33 | 292.60 K | $142.59 M |
| 05/13/2025 | $9.09 | $8.23 (-9.46%) | $9.30 | $7.83 | 1.23 M | $137.58 M |
| 05/12/2025 | $9.74 | $9.90 (1.64%) | $9.95 | $9.59 | 120.00 K | $165.50 M |
| 05/09/2025 | $9.85 | $9.42 (-4.37%) | $9.89 | $9.32 | 69.25 K | $157.47 M |
| 05/08/2025 | $9.50 | $9.84 (3.58%) | $9.91 | $9.38 | 170.74 K | $164.49 M |
| 05/07/2025 | $9.20 | $9.39 (2.07%) | $9.46 | $8.88 | 195.70 K | $156.97 M |
| 05/06/2025 | $8.85 | $9.01 (1.81%) | $9.19 | $8.50 | 117.20 K | $150.62 M |
| 05/05/2025 | $8.64 | $9.01 (4.28%) | $9.09 | $8.31 | 350.64 K | $150.62 M |
| 05/02/2025 | $9.21 | $9.44 (2.5%) | $9.85 | $9.13 | 429.60 K | $157.81 M |
| 05/01/2025 | $8.61 | $9.04 (4.99%) | $9.21 | $8.61 | 169.54 K | $151.12 M |
| 04/30/2025 | $8.61 | $8.55 (-0.7%) | $8.61 | $8.22 | 153.50 K | $142.93 M |
| 04/29/2025 | $8.89 | $8.78 (-1.24%) | $9.16 | $8.69 | 105.50 K | $146.77 M |
| 04/28/2025 | $8.79 | $9.03 (2.73%) | $9.15 | $8.61 | 110.20 K | $150.95 M |
| 04/25/2025 | $8.93 | $8.77 (-1.79%) | $9.15 | $8.40 | 96.70 K | $146.61 M |
| 04/24/2025 | $8.81 | $8.93 (1.36%) | $9.15 | $8.69 | 82.81 K | $149.28 M |
| 04/23/2025 | $8.88 | $8.77 (-1.24%) | $9.15 | $8.60 | 122.61 K | $146.61 M |
| 04/22/2025 | $8.35 | $8.46 (1.32%) | $8.61 | $8.19 | 90.92 K | $141.42 M |
| 04/21/2025 | $8.59 | $8.27 (-3.73%) | $8.88 | $8.05 | 156.60 K | $138.25 M |
| 04/17/2025 | $8.99 | $8.64 (-3.89%) | $8.99 | $8.57 | 75.90 K | $144.43 M |
| 04/16/2025 | $8.60 | $8.83 (2.67%) | $9.08 | $8.57 | 109.53 K | $147.61 M |
| 04/15/2025 | $8.71 | $8.68 (-0.34%) | $8.98 | $8.65 | 88.70 K | $145.10 M |
| 04/14/2025 | $8.99 | $8.75 (-2.67%) | $9.13 | $8.31 | 204.31 K | $146.27 M |
| 04/11/2025 | $9.03 | $8.78 (-2.77%) | $9.22 | $8.46 | 208.95 K | $146.77 M |
| 04/10/2025 | $9.45 | $8.95 (-5.29%) | $9.45 | $8.55 | 297.03 K | $149.62 M |
| 04/09/2025 | $8.11 | $9.54 (17.63%) | $9.60 | $7.85 | 872.21 K | $159.48 M |
| 04/08/2025 | $8.59 | $8.09 (-5.82%) | $8.73 | $7.87 | 274.72 K | $135.24 M |
| 04/07/2025 | $7.83 | $7.99 (2.04%) | $8.70 | $7.64 | 633.35 K | $133.57 M |
| 04/04/2025 | $9.00 | $8.34 (-7.33%) | $9.13 | $8.02 | 532.19 K | $139.42 M |
| 04/03/2025 | $9.20 | $9.25 (0.54%) | $9.49 | $8.89 | 202.70 K | $154.63 M |
| 04/02/2025 | $9.62 | $10.04 (4.37%) | $10.19 | $9.58 | 194.10 K | $167.84 M |
| 04/01/2025 | $9.56 | $9.89 (3.45%) | $9.97 | $9.32 | 227.50 K | $165.33 M |
| 03/31/2025 | $9.19 | $9.45 (2.83%) | $9.52 | $8.87 | 177.60 K | $157.97 M |
| 03/28/2025 | $9.47 | $9.53 (0.63%) | $9.72 | $9.12 | 208.83 K | $159.31 M |
| 03/27/2025 | $10.10 | $9.56 (-5.35%) | $10.15 | $9.51 | 167.40 K | $159.81 M |
| 03/26/2025 | $10.28 | $10.12 (-1.56%) | $10.48 | $10.01 | 105.70 K | $169.17 M |
| 03/25/2025 | $10.30 | $10.37 (0.68%) | $10.46 | $10.03 | 106.31 K | $173.35 M |
| 03/24/2025 | $9.42 | $10.21 (8.39%) | $10.25 | $9.42 | 94.50 K | $170.68 M |
| 03/21/2025 | $9.55 | $9.42 (-1.36%) | $9.65 | $9.40 | 131.71 K | $157.47 M |
| 03/20/2025 | $9.60 | $9.64 (0.42%) | $9.83 | $9.57 | 101.83 K | $161.15 M |
| 03/19/2025 | $9.48 | $9.71 (2.43%) | $9.83 | $9.30 | 154.10 K | $162.32 M |
| 03/18/2025 | $9.52 | $9.46 (-0.63%) | $9.59 | $9.31 | 60.60 K | $158.14 M |
| 03/17/2025 | $9.52 | $9.62 (1.05%) | $9.73 | $9.38 | 162.60 K | $160.82 M |
| 03/14/2025 | $9.10 | $9.58 (5.27%) | $9.69 | $9.10 | 149.40 K | $160.15 M |
| 03/13/2025 | $9.50 | $8.91 (-6.21%) | $9.64 | $8.76 | 275.16 K | $148.95 M |
| 03/12/2025 | $9.62 | $9.60 (-0.21%) | $9.82 | $9.45 | 124.30 K | $160.48 M |
| 03/11/2025 | $9.07 | $9.31 (2.65%) | $9.44 | $8.85 | 174.20 K | $155.63 M |
| 03/10/2025 | $9.61 | $9.07 (-5.62%) | $9.81 | $8.86 | 331.64 K | $151.62 M |
| 03/07/2025 | $9.79 | $9.89 (1.02%) | $10.13 | $9.51 | 261.60 K | $165.33 M |
| 03/06/2025 | $10.25 | $9.89 (-3.51%) | $10.29 | $9.69 | 297.10 K | $165.33 M |
| 03/05/2025 | $10.43 | $10.34 (-0.86%) | $10.44 | $9.93 | 218.92 K | $172.85 M |
| 03/04/2025 | $9.86 | $10.37 (5.17%) | $10.89 | $9.01 | 605.51 K | $173.35 M |
| 03/03/2025 | $10.95 | $10.24 (-6.48%) | $11.36 | $10.08 | 313.72 K | $171.18 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.
