-
5 DAY PERFORMANCE
+1.94% -
1 MONTH PERFORMANCE
-1.25% -
3 MONTH PERFORMANCE
+36.01% -
6 MONTH PERFORMANCE
+12.46% -
YEAR-TO-DATE PERFORMANCE
+58.53% -
1 YEAR PERFORMANCE
+134.07%
Energy Services of America Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.14 | $9.50 (3.94%) | $9.58 | $9.10 | 109,500 | $156.88 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 |
| 08/16/2024 | $8.99 | $9.18 (2.11%) | $9.19 | $8.77 | 140,549 | $152.07 M |
| 08/15/2024 | $8.64 | $9.01 (4.28%) | $9.10 | $8.64 | 169,163 | $149.26 M |
| 08/14/2024 | $9.23 | $8.55 (-7.37%) | $9.23 | $8.00 | 302,800 | $141.64 M |
| 08/13/2024 | $7.95 | $9.19 (15.6%) | $9.50 | $7.50 | 1.25 M | $152.24 M |
| 08/12/2024 | $6.79 | $6.69 (-1.47%) | $6.84 | $6.60 | 87,308 | $110.83 M |
| 08/09/2024 | $6.81 | $6.74 (-1.03%) | $6.88 | $6.69 | 43,700 | $111.65 M |
| 08/08/2024 | $6.70 | $6.88 (2.69%) | $6.88 | $6.50 | 86,713 | $114.00 M |
| 08/07/2024 | $6.87 | $6.68 (-2.77%) | $7.06 | $6.55 | 73,100 | $110.69 M |
| 08/06/2024 | $6.73 | $6.84 (1.63%) | $6.95 | $6.69 | 106,900 | $113.34 M |
| 08/05/2024 | $6.81 | $6.69 (-1.76%) | $6.96 | $6.55 | 223,814 | $110.85 M |
| 08/02/2024 | $7.42 | $7.18 (-3.23%) | $7.55 | $7.18 | 94,946 | $118.97 M |
| 08/01/2024 | $7.70 | $7.72 (0.26%) | $7.83 | $7.44 | 84,145 | $127.92 M |
| 07/31/2024 | $7.35 | $7.63 (3.81%) | $7.70 | $7.35 | 69,077 | $126.43 M |
| 07/30/2024 | $7.44 | $7.14 (-4.03%) | $7.44 | $7.11 | 71,416 | $118.31 M |
| 07/29/2024 | $7.52 | $7.38 (-1.86%) | $7.65 | $7.23 | 57,643 | $122.29 M |
| 07/26/2024 | $7.39 | $7.51 (1.62%) | $7.57 | $7.26 | 76,900 | $124.44 M |
| 07/25/2024 | $7.05 | $7.39 (4.82%) | $7.42 | $7.01 | 72,135 | $122.45 M |
| 07/24/2024 | $7.35 | $7.08 (-3.67%) | $7.35 | $7.05 | 69,616 | $117.31 M |
| 07/23/2024 | $7.21 | $7.39 (2.5%) | $7.40 | $7.05 | 168,938 | $122.45 M |
| 07/22/2024 | $7.16 | $7.02 (-1.96%) | $7.22 | $6.94 | 162,174 | $116.32 M |
| 07/19/2024 | $7.19 | $7.11 (-1.11%) | $7.28 | $7.08 | 54,804 | $117.81 M |
| 07/18/2024 | $7.39 | $7.27 (-1.62%) | $7.53 | $7.19 | 64,778 | $120.46 M |
| 07/17/2024 | $7.22 | $7.39 (2.35%) | $8.00 | $7.19 | 212,542 | $122.45 M |
| 07/16/2024 | $7.46 | $7.28 (-2.41%) | $7.60 | $7.12 | 148,971 | $120.63 M |
| 07/15/2024 | $7.23 | $7.44 (2.9%) | $7.59 | $7.14 | 187,723 | $123.28 M |
| 07/12/2024 | $6.83 | $7.12 (4.25%) | $7.22 | $6.83 | 88,483 | $117.98 M |
| 07/11/2024 | $7.00 | $7.14 (2%) | $7.19 | $6.98 | 53,945 | $118.31 M |
| 07/10/2024 | $7.16 | $7.02 (-1.96%) | $7.18 | $6.90 | 49,498 | $116.32 M |
| 07/09/2024 | $7.02 | $7.18 (2.28%) | $7.18 | $6.90 | 90,516 | $118.97 M |
| 07/08/2024 | $7.21 | $7.07 (-1.94%) | $7.22 | $7.00 | 43,434 | $117.15 M |
| 07/05/2024 | $7.37 | $7.08 (-3.93%) | $7.44 | $6.93 | 51,185 | $117.31 M |
| 07/03/2024 | $7.19 | $7.27 (1.11%) | $7.30 | $7.01 | 50,200 | $120.46 M |
| 07/02/2024 | $6.97 | $7.10 (1.87%) | $7.31 | $6.96 | 89,324 | $117.65 M |
| 07/01/2024 | $7.13 | $6.97 (-2.24%) | $7.15 | $6.81 | 98,264 | $115.49 M |