NASDAQ:ESOA | Historical Stock Price | Energy Services of America CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-10-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.44$0.97$2.14$4.74$10.49$23.212006-10-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$4.59$4.592,500——
2010-12-30$4.57$4.5720,000——
2010-12-29$4.55$4.5517,600——
2010-12-28$4.60$4.6034,300——
2010-12-27$4.60$4.6047,200——
2010-12-23$4.45$4.4521,100——
2010-12-22$4.37$4.3731,200——
2010-12-21$4.60$4.608,600——
2010-12-20$4.63$4.6350,600——
2010-12-17$4.52$4.52141,400——
2010-12-16$4.80$4.8020,800——
2010-12-15$4.67$4.671,800——
2010-12-14$4.66$4.666,200——
2010-12-13$4.51$4.518,100——
2010-12-10$4.74$4.7430,100——
2010-12-09$4.25$4.255,900——
2010-12-08$4.30$4.301,300——
2010-12-07$4.16$4.164,200——
2010-12-06$4.22$4.2212,500——
2010-12-03$4.20$4.204,200——
2010-12-02$4.02$4.027,700——
2010-12-01$4.15$4.152,000——
2010-11-30$4.15$4.152,000——
2010-11-29$4.16$4.162,800——
2010-11-26$4.25$4.251,500——
2010-11-24$4.15$4.156,200——
2010-11-23$4.10$4.102,000——
2010-11-22$4.10$4.106,700——
2010-11-19$4.05$4.0515,800——
2010-11-18$4.25$4.2511,600——
2010-11-17$4.27$4.275,200——
2010-11-16$4.45$4.4521,500——
2010-11-15$4.00$4.0028,700——
2010-11-12$4.00$4.003,400——
2010-11-11$4.00$4.009,000——
2010-11-10$3.83$3.8353,300——
2010-11-09$3.71$3.718,600——
2010-11-08$3.55$3.5521,200——
2010-11-05$3.60$3.6021,100——
2010-11-04$3.53$3.5328,100——
2010-11-03$3.40$3.403,700——
2010-11-02$3.43$3.430——
2010-11-01$3.43$3.43300——
2010-10-29$3.43$3.431,600——
2010-10-28$3.40$3.402,600——
2010-10-27$3.45$3.451,400——
2010-10-26$3.45$3.4511,400——
2010-10-25$3.55$3.5522,800——
2010-10-22$3.42$3.4225,900——
2010-10-21$3.52$3.526,000——
2010-10-20$3.50$3.501,100——
2010-10-19$3.47$3.472,100——
2010-10-18$3.55$3.552,300——
2010-10-15$3.52$3.524,900——
2010-10-14$3.50$3.504,200——
2010-10-13$3.42$3.422,300——
2010-10-12$3.50$3.506,600——
2010-10-11$3.53$3.535,200——
2010-10-08$3.56$3.56300——
2010-10-07$3.50$3.500——
2010-10-06$3.50$3.502,000——
2010-10-05$3.52$3.522,700——
2010-10-04$3.67$3.6710,400——
2010-10-01$3.50$3.502,600——
2010-09-30$3.52$3.524,400——
2010-09-29$3.49$3.4918,000——
2010-09-28$3.48$3.4810,500——
2010-09-27$3.43$3.43400——
2010-09-24$3.44$3.4414,600——
2010-09-23$3.50$3.5014,500——
2010-09-22$3.52$3.520——
2010-09-21$3.52$3.5211,800——
2010-09-20$3.55$3.554,100——
2010-09-17$3.55$3.55700——
2010-09-16$3.53$3.531,900——
2010-09-15$3.40$3.402,400——
2010-09-14$3.62$3.624,700——
2010-09-13$3.40$3.401,500——
2010-09-10$3.48$3.481,600——
2010-09-09$3.43$3.438,800——
2010-09-08$3.65$3.650——
2010-09-07$3.65$3.655,700——
2010-09-03$3.61$3.610——
2010-09-02$3.61$3.613,300——
2010-09-01$3.60$3.602,800——
2010-08-31$3.41$3.415,000——
2010-08-30$3.49$3.491,700——
2010-08-27$3.50$3.5011,500——
2010-08-26$3.40$3.405,800——
2010-08-25$3.50$3.502,300——
2010-08-24$3.57$3.5713,000——
2010-08-23$3.71$3.716,000——
2010-08-20$4.00$4.0015,400——
2010-08-19$4.00$4.009,700——
2010-08-18$4.05$4.0511,200——
2010-08-17$4.11$4.1110,600——
2010-08-16$4.15$4.155,200——
2010-08-13$4.35$4.35900——
2010-08-12$4.39$4.3913,400——
2010-08-11$4.22$4.2213,300——
2010-08-10$4.17$4.1721,500——
2010-08-09$4.30$4.30185,000——
2010-08-06$3.50$3.503,600——
2010-08-05$3.35$3.357,900——
2010-08-04$3.48$3.480——
2010-08-03$3.48$3.48600——
2010-08-02$3.45$3.455,100——
2010-07-30$3.15$3.15400——
2010-07-29$3.10$3.104,000——
2010-07-28$3.07$3.0710,200——
2010-07-27$3.10$3.104,700——
2010-07-26$3.36$3.36200——
2010-07-23$3.41$3.413,100——
2010-07-22$3.25$3.258,000——
2010-07-21$3.18$3.184,300——
2010-07-20$3.18$3.180——
2010-07-19$3.18$3.182,600——
2010-07-16$3.18$3.18600——
2010-07-15$3.18$3.180——
2010-07-14$3.18$3.1810,400——
2010-07-13$3.35$3.357,400——
2010-07-12$3.11$3.118,000——
2010-07-09$3.30$3.3020,100——
2010-07-08$3.26$3.263,500——
2010-07-07$3.43$3.43300——
2010-07-06$3.38$3.38700——
2010-07-02$3.44$3.440——
2010-07-01$3.44$3.443,500——
2010-06-30$3.45$3.452,300——
2010-06-29$3.45$3.453,500——
2010-06-28$3.45$3.458,000——
2010-06-25$3.40$3.400——
2010-06-24$3.40$3.40500——
2010-06-23$3.35$3.35700——
2010-06-22$3.50$3.501,200——
2010-06-21$3.35$3.35900——
2010-06-18$3.50$3.505,600——
2010-06-17$3.50$3.504,300——
2010-06-16$3.47$3.47300——
2010-06-15$3.35$3.350——
2010-06-14$3.35$3.35100——
2010-06-11$3.40$3.403,700——
2010-06-10$3.41$3.417,600——
2010-06-09$3.28$3.2812,400——
2010-06-08$3.35$3.35800——
2010-06-07$3.40$3.404,400——
2010-06-04$3.40$3.407,200——
2010-06-03$3.42$3.4215,200——
2010-06-02$3.41$3.411,600——
2010-06-01$3.46$3.468,200——
2010-05-28$3.40$3.408,400——
2010-05-27$3.45$3.453,500——
2010-05-26$3.46$3.468,500——
2010-05-25$3.41$3.4121,800——
2010-05-24$3.40$3.4014,600——
2010-05-21$3.30$3.307,900——
2010-05-20$3.10$3.1013,200——
2010-05-19$3.25$3.25500——
2010-05-18$3.35$3.352,800——
2010-05-17$3.26$3.261,500——
2010-05-14$3.35$3.352,600——
2010-05-13$3.40$3.401,500——
2010-05-12$3.45$3.45800——
2010-05-11$3.40$3.408,200——
2010-05-10$3.55$3.551,800——
2010-05-07$3.69$3.694,600——
2010-05-06$3.60$3.601,700——
2010-05-05$3.60$3.60600——
2010-05-04$3.69$3.692,900——
2010-05-03$3.77$3.77800——
2010-04-30$3.69$3.691,600——
2010-04-29$3.69$3.690——
2010-04-28$3.69$3.691,700——
2010-04-27$3.69$3.694,500——
2010-04-26$3.75$3.753,200——
2010-04-23$3.69$3.694,700——
2010-04-22$3.64$3.64900——
2010-04-21$3.72$3.723,200——
2010-04-20$3.72$3.722,900——
2010-04-19$3.72$3.72600——
2010-04-16$3.80$3.800——
2010-04-15$3.80$3.806,000——
2010-04-14$3.72$3.7211,900——
2010-04-13$3.67$3.670——
2010-04-12$3.67$3.679,600——
2010-04-09$3.53$3.536,100——
2010-04-08$3.48$3.481,600——
2010-04-07$3.53$3.533,000——
2010-04-06$3.50$3.503,100——
2010-04-05$3.51$3.513,500——
2010-04-01$3.55$3.553,500——
2010-03-31$3.50$3.507,700——
2010-03-30$3.60$3.60300——
2010-03-29$3.55$3.552,700——
2010-03-26$3.50$3.508,800——
2010-03-25$3.40$3.404,700——
2010-03-24$3.39$3.394,000——
2010-03-23$3.39$3.398,900——
2010-03-22$3.25$3.2510,400——
2010-03-19$3.25$3.251,300——
2010-03-18$3.30$3.303,800——
2010-03-17$3.10$3.10900——
2010-03-16$3.05$3.0511,400——
2010-03-15$3.16$3.164,400——
2010-03-12$3.15$3.155,600——
2010-03-11$3.15$3.155,900——
2010-03-10$3.22$3.2217,200——
2010-03-09$3.15$3.155,300——
2010-03-08$3.05$3.053,900——
2010-03-05$2.90$2.905,000——
2010-03-04$2.86$2.864,700——
2010-03-03$2.82$2.8295,800——
2010-03-02$2.75$2.754,200——
2010-03-01$2.70$2.7021,400——
2010-02-26$2.56$2.5616,600——
2010-02-25$2.56$2.5616,400——
2010-02-24$2.55$2.5510,300——
2010-02-23$2.45$2.4529,400——
2010-02-22$2.51$2.5123,900——
2010-02-19$2.51$2.519,500——
2010-02-18$2.51$2.5113,500——
2010-02-17$2.80$2.8012,700——
2010-02-16$2.70$2.701,700——
2010-02-12$2.70$2.705,800——
2010-02-11$2.75$2.757,700——
2010-02-10$2.60$2.609,100——
2010-02-09$2.70$2.703,300——
2010-02-08$2.75$2.751,700——
2010-02-05$2.70$2.705,900——
2010-02-04$2.83$2.833,200——
2010-02-03$2.93$2.93100——
2010-02-02$2.97$2.972,600——
2010-02-01$2.82$2.823,600——
2010-01-29$3.00$3.009,600——
2010-01-28$3.00$3.0017,800——
2010-01-27$2.77$2.771,600——
2010-01-26$2.81$2.811,200——
2010-01-25$2.83$2.8310,400——
2010-01-22$2.88$2.880——
2010-01-21$2.88$2.881,800——
2010-01-20$2.90$2.90700——
2010-01-19$3.00$3.004,000——
2010-01-15$3.00$3.00100——
2010-01-14$2.96$2.966,600——
2010-01-13$3.00$3.004,900——
2010-01-12$2.98$2.985,900——
2010-01-11$2.98$2.986,400——
2010-01-08$2.98$2.985,400——
2010-01-07$2.98$2.9824,100——
2010-01-06$2.92$2.9212,900——
2010-01-05$2.96$2.9613,300——
2010-01-04$3.04$3.047,900——