5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
+14.18%
3 MONTH PERFORMANCE
-14.13%
6 MONTH PERFORMANCE
-13.07%
YEAR-TO-DATE PERFORMANCE
+12.36%
1 YEAR PERFORMANCE
-21.81%
Energy Services of America Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $9.13 | $9.12 (-0.11%) | $9.13 | $8.88 | 90.35 K | $153.08 M |
| 01/27/2026 | $9.00 | $9.12 (1.33%) | $9.13 | $8.88 | 94.11 K | $154.78 M |
| 01/26/2026 | $9.16 | $8.97 (-2.07%) | $9.30 | $8.96 | 93.20 K | $152.23 M |
| 01/23/2026 | $9.22 | $9.15 (-0.76%) | $9.61 | $9.12 | 178.63 K | $155.29 M |
| 01/22/2026 | $9.06 | $9.22 (1.77%) | $9.54 | $9.06 | 110.83 K | $156.47 M |
| 01/21/2026 | $8.90 | $8.99 (1.01%) | $9.13 | $8.90 | 86.80 K | $152.57 M |
| 01/20/2026 | $8.56 | $8.81 (2.92%) | $9.00 | $8.56 | 83.60 K | $149.52 M |
| 01/16/2026 | $8.80 | $8.74 (-0.68%) | $9.08 | $8.65 | 133.66 K | $148.33 M |
| 01/15/2026 | $8.52 | $8.78 (3.05%) | $8.99 | $8.49 | 92.30 K | $149.01 M |
| 01/14/2026 | $8.28 | $8.48 (2.42%) | $8.51 | $8.18 | 120.80 K | $143.91 M |
| 01/13/2026 | $8.31 | $8.26 (-0.6%) | $8.38 | $8.15 | 178.30 K | $140.18 M |
| 01/12/2026 | $8.18 | $8.27 (1.1%) | $8.30 | $8.07 | 74.00 K | $140.35 M |
| 01/09/2026 | $8.33 | $8.21 (-1.44%) | $8.52 | $8.15 | 154.72 K | $139.33 M |
| 01/08/2026 | $8.08 | $8.31 (2.85%) | $8.33 | $8.08 | 148.62 K | $141.03 M |
| 01/07/2026 | $8.18 | $8.13 (-0.61%) | $8.23 | $8.00 | 116.50 K | $137.97 M |
| 01/06/2026 | $8.25 | $8.19 (-0.73%) | $8.40 | $8.10 | 126.70 K | $138.99 M |
| 01/05/2026 | $8.17 | $8.33 (1.96%) | $8.57 | $8.15 | 140.80 K | $141.37 M |
| 01/02/2026 | $8.17 | $8.09 (-0.98%) | $8.28 | $8.03 | 148.61 K | $137.30 M |
| 12/31/2025 | $8.00 | $8.17 (2.12%) | $8.18 | $7.99 | 125.23 K | $138.65 M |
| 12/30/2025 | $8.07 | $8.00 (-0.87%) | $8.31 | $7.97 | 172.50 K | $135.77 M |
| 12/29/2025 | $8.05 | $8.05 (0%) | $8.18 | $7.99 | 231.45 K | $136.62 M |
| 12/26/2025 | $8.13 | $8.04 (-1.11%) | $8.18 | $8.02 | 64.31 K | $136.45 M |
| 12/24/2025 | $8.28 | $8.10 (-2.17%) | $8.28 | $8.02 | 61.45 K | $137.47 M |
| 12/23/2025 | $7.93 | $8.08 (1.89%) | $8.17 | $7.90 | 179.91 K | $137.13 M |
| 12/22/2025 | $8.13 | $7.93 (-2.46%) | $8.33 | $7.84 | 296.87 K | $134.58 M |
| 12/19/2025 | $8.05 | $8.13 (0.99%) | $8.34 | $7.94 | 314.62 K | $137.97 M |
| 12/18/2025 | $8.42 | $8.06 (-4.28%) | $8.63 | $8.00 | 207.53 K | $136.79 M |
| 12/17/2025 | $8.75 | $8.39 (-4.11%) | $8.78 | $8.32 | 405.00 K | $142.39 M |
| 12/16/2025 | $8.69 | $8.69 (0%) | $8.95 | $8.68 | 91.00 K | $147.48 M |
| 12/15/2025 | $8.83 | $8.80 (-0.34%) | $8.93 | $8.65 | 115.20 K | $149.35 M |
| 12/12/2025 | $8.83 | $8.70 (-1.47%) | $8.89 | $8.55 | 76.51 K | $147.65 M |
| 12/11/2025 | $8.67 | $8.81 (1.61%) | $8.93 | $8.48 | 120.95 K | $149.52 M |
| 12/10/2025 | $8.39 | $8.78 (4.65%) | $8.95 | $8.25 | 126.30 K | $145.97 M |
| 12/09/2025 | $8.52 | $8.63 (1.29%) | $8.90 | $8.52 | 157.93 K | $143.48 M |
| 12/08/2025 | $8.44 | $8.53 (1.07%) | $8.59 | $8.38 | 248.60 K | $141.82 M |
| 12/05/2025 | $8.87 | $8.61 (-2.93%) | $9.04 | $8.49 | 206.10 K | $143.15 M |
| 12/04/2025 | $8.97 | $8.82 (-1.67%) | $9.17 | $8.77 | 176.01 K | $146.64 M |
| 12/03/2025 | $8.28 | $8.89 (7.37%) | $8.93 | $8.04 | 307.60 K | $147.80 M |
| 12/02/2025 | $8.59 | $8.28 (-3.61%) | $8.66 | $8.11 | 416.92 K | $137.66 M |
| 12/01/2025 | $8.77 | $8.54 (-2.62%) | $8.97 | $8.42 | 217.53 K | $141.98 M |
| 11/28/2025 | $8.92 | $8.95 (0.34%) | $9.06 | $8.84 | 46.70 K | $148.80 M |
| 11/26/2025 | $8.77 | $8.85 (0.91%) | $9.00 | $8.77 | 76.90 K | $147.14 M |
| 11/25/2025 | $8.58 | $8.87 (3.38%) | $8.93 | $8.37 | 141.40 K | $147.47 M |
| 11/24/2025 | $8.70 | $8.65 (-0.57%) | $8.79 | $8.52 | 106.90 K | $143.81 M |
| 11/21/2025 | $8.70 | $8.71 (0.11%) | $8.81 | $8.42 | 172.02 K | $144.81 M |
| 11/20/2025 | $9.28 | $8.69 (-6.36%) | $9.59 | $8.63 | 192.42 K | $144.48 M |
| 11/19/2025 | $9.45 | $9.15 (-3.17%) | $9.86 | $8.91 | 194.30 K | $152.13 M |
| 11/18/2025 | $9.64 | $9.45 (-1.97%) | $9.73 | $9.36 | 237.10 K | $157.11 M |
| 11/17/2025 | $10.06 | $9.81 (-2.49%) | $10.25 | $9.65 | 205.80 K | $163.10 M |
| 11/14/2025 | $10.07 | $10.11 (0.4%) | $10.25 | $9.97 | 74.00 K | $168.09 M |
| 11/13/2025 | $10.91 | $10.19 (-6.6%) | $11.03 | $10.09 | 224.40 K | $169.42 M |
| 11/12/2025 | $10.93 | $10.87 (-0.55%) | $11.09 | $10.76 | 122.53 K | $180.72 M |
| 11/11/2025 | $10.91 | $10.91 (0%) | $11.13 | $10.76 | 83.54 K | $181.39 M |
| 11/10/2025 | $10.85 | $10.91 (0.55%) | $10.95 | $10.66 | 78.30 K | $181.39 M |
| 11/07/2025 | $10.51 | $10.84 (3.14%) | $10.86 | $10.29 | 127.63 K | $180.22 M |
| 11/06/2025 | $10.81 | $10.63 (-1.67%) | $10.95 | $10.47 | 84.73 K | $176.73 M |
| 11/05/2025 | $10.77 | $10.81 (0.37%) | $11.05 | $10.59 | 100.72 K | $179.72 M |
| 11/04/2025 | $10.97 | $10.77 (-1.82%) | $11.50 | $10.60 | 202.80 K | $179.06 M |
| 11/03/2025 | $11.18 | $11.26 (0.72%) | $11.34 | $10.59 | 133.40 K | $187.21 M |
| 10/31/2025 | $11.07 | $10.96 (-0.99%) | $11.32 | $10.93 | 103.70 K | $182.22 M |
| 10/30/2025 | $11.35 | $11.19 (-1.41%) | $11.73 | $11.15 | 132.13 K | $186.04 M |
| 10/29/2025 | $10.69 | $11.52 (7.76%) | $12.14 | $10.56 | 341.10 K | $191.53 M |
| 10/28/2025 | $11.05 | $10.69 (-3.26%) | $11.05 | $10.62 | 85.60 K | $177.73 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.
