Get the Stockscreener App
6.81
2.01%
-0.14
After Hours:
3.16
-3.65
-53.60%
Energy Services of America Corp Stock (ESOA) Price History
The historical daily chart and data for Energy Services of America Corp stock (ESOA), show that the latest closing stock price as of May 10, 2024, is $6.81.
- Energy Services of America Corp all-time high stock price is $9.4945, occurred on April 09, 2024.
- The lowest Energy Services of America Corp stock price recorded was $1.77 on July 05, 2022. Since then, Energy Services of America Corp's stock price has risen over 284.75% to $6.81 now.
- The 52-week high stock price for ESOA is $9.4945, representing a 39.42% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for ESOA is $1.84, indicating a -72.98% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Energy Services of America Corp (ESOA) stock in the beginning of 2023 was $3.03. The stock closed the year at $2.5734, a loss of over -15.07% for the year.
The table below shows more information about ESOA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $7.03 | $6.25 | $0.78 | 445,484.0 | -2.01% |
| May 09, 2024 | $7.76 | $6.86 | $0.90 | 362,787.0 | -14.83% |
| May 08, 2024 | $8.17 | $7.95 | $0.2199 | 111,182.0 | +2.13% |
| May 07, 2024 | $8.20 | $7.76 | $0.44 | 103,179.0 | +2.17% |
| May 06, 2024 | $8.47 | $7.34 | $1.13 | 615,908.0 | +13.99% |
| May 03, 2024 | $6.95 | $6.66 | $0.29 | 56,020.0 | +3.47% |
| May 02, 2024 | $6.86 | $6.62 | $0.235 | 36,878.0 | -1.78% |
| May 01, 2024 | $7.00 | $6.64 | $0.36 | 70,890.0 | -2.46% |
| Apr 30, 2024 | $7.37 | $6.81 | $0.5598 | 98,244.0 | -7.11% |
| Apr 29, 2024 | $7.71 | $7.23 | $0.48 | 106,073.0 | +3.62% |
| Apr 26, 2024 | $7.24 | $7.00 | $0.2399 | 30,766.0 | +2.13% |
| Apr 25, 2024 | $7.19 | $7.01 | $0.175 | 35,024.0 | -3.03% |
| Apr 24, 2024 | $7.55 | $7.05 | $0.50 | 52,355.0 | +2.54% |
| Apr 23, 2024 | $7.24 | $6.99 | $0.255 | 108,959.0 | +1.00% |
| Apr 22, 2024 | $7.43 | $6.81 | $0.6228 | 153,658.0 | +0.00% |
| Apr 19, 2024 | $7.26 | $6.92 | $0.34 | 56,492.0 | -2.77% |
| Apr 18, 2024 | $7.63 | $7.15 | $0.48 | 80,112.0 | -5.50% |
| Apr 17, 2024 | $8.00 | $7.40 | $0.60 | 88,640.0 | -2.80% |
| Apr 16, 2024 | $7.97 | $7.42 | $0.5499 | 102,726.0 | +1.29% |
| Apr 15, 2024 | $8.18 | $7.50 | $0.685 | 161,042.0 | +4.87% |
Energy Services of America Corp Stock (ESOA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Energy Services of America Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESOA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Energy Services of America Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Energy Services of America Corp Stock (ESOA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.47 | $6.25 | $2.22 | 2,247,812.0 | -1.59% |
| Apr, 2024 | $9.49 | $6.81 | $2.68 | 2,762,561.0 | -16.12% |
| Mar, 2024 | $8.76 | $6.97 | $1.78 | 1,847,638.0 | +5.23% |
| Feb, 2024 | $8.73 | $5.98 | $2.75 | 3,570,491.0 | +3.02% |
| Jan, 2024 | $8.25 | $5.22 | $3.03 | 3,387,857.0 | +27.26% |
Energy Services of America Corp Stock (ESOA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.00 | $3.46 | $2.54 | 2,532,865.0 | +33.18% |
| Nov, 2023 | $5.21 | $4.30 | $0.91 | 1,261,712.0 | -5.07% |
| Oct, 2023 | $4.90 | $3.94 | $0.9641 | 2,196,696.0 | +16.93% |
| Sep, 2023 | $4.24 | $3.50 | $0.74 | 1,289,672.0 | +8.45% |
| Aug, 2023 | $4.10 | $2.73 | $1.37 | 2,206,224.0 | +31.80% |
| Jul, 2023 | $3.00 | $2.66 | $0.34 | 282,776.0 | -2.41% |
| Jun, 2023 | $2.95 | $1.89 | $1.06 | 546,169.0 | +57.61% |
| May, 2023 | $2.47 | $1.84 | $0.63 | 621,851.0 | -8.00% |
| Apr, 2023 | $2.52 | $1.93 | $0.5899 | 589,746.0 | -12.66% |
| Mar, 2023 | $2.52 | $2.13 | $0.39 | 558,080.0 | -1.29% |
| Feb, 2023 | $2.87 | $2.30 | $0.57 | 984,768.0 | -11.45% |
| Jan, 2023 | $2.78 | $2.39 | $0.39 | 900,828.0 | +1.81% |
Energy Services of America Corp Stock (ESOA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.88 | $2.57 | $0.3066 | 544,995.0 | -5.39% |
| Nov, 2022 | $2.94 | $2.61 | $0.33 | 800,048.0 | +1.87% |
| Oct, 2022 | $2.92 | $2.60 | $0.325 | 566,091.0 | -6.64% |
| Sep, 2022 | $3.49 | $2.66 | $0.83 | 674,645.0 | -8.63% |
| Aug, 2022 | $3.40 | $2.04 | $1.36 | 1,550,773.0 | +46.95% |
| Jul, 2022 | $2.19 | $1.77 | $0.415 | 1,463,167.0 | +3.40% |
| Jun, 2022 | $3.25 | $1.90 | $1.35 | 2,763,593.0 | -20.46% |
| May, 2022 | $2.64 | $2.25 | $0.39 | 1,061,155.0 | +3.60% |
| Apr, 2022 | $2.85 | $2.22 | $0.63 | 3,293,039.0 | -12.89% |
| Mar, 2022 | $3.30 | $2.77 | $0.53 | 1,928,431.0 | +0.00% |
0.06%
0.65%
Cap:
|
Volume (24h):