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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.69$2.6934,400——
2011-12-29$2.80$2.804,600——
2011-12-28$2.86$2.8616,600——
2011-12-27$2.84$2.8418,400——
2011-12-23$2.95$2.954,200——
2011-12-22$2.95$2.95500——
2011-12-21$2.89$2.891,400——
2011-12-20$2.85$2.8510,500——
2011-12-19$2.95$2.9520,400——
2011-12-16$2.90$2.908,400——
2011-12-15$2.90$2.903,600——
2011-12-14$2.88$2.885,500——
2011-12-13$2.97$2.97300——
2011-12-12$3.01$3.015,100——
2011-12-09$3.08$3.0823,400——
2011-12-08$2.72$2.7210,600——
2011-12-07$2.75$2.7510,300——
2011-12-06$2.87$2.872,900——
2011-12-05$2.89$2.898,400——
2011-12-02$2.88$2.8813,100——
2011-12-01$2.87$2.8710,900——
2011-11-30$3.00$3.008,900——
2011-11-29$2.90$2.905,400——
2011-11-28$3.00$3.008,100——
2011-11-25$3.08$3.08200——
2011-11-23$3.03$3.0315,600——
2011-11-22$2.80$2.807,700——
2011-11-21$3.00$3.007,500——
2011-11-18$3.06$3.0613,800——
2011-11-17$2.88$2.8816,000——
2011-11-16$2.95$2.9523,600——
2011-11-15$2.98$2.985,700——
2011-11-14$2.95$2.953,100——
2011-11-11$3.10$3.100——
2011-11-10$3.10$3.1018,700——
2011-11-09$3.03$3.0311,200——
2011-11-08$3.10$3.106,700——
2011-11-07$3.18$3.184,900——
2011-11-04$3.13$3.133,800——
2011-11-03$3.10$3.109,300——
2011-11-02$3.15$3.154,200——
2011-11-01$3.17$3.1710,000——
2011-10-31$3.11$3.114,600——
2011-10-28$3.00$3.0020,700——
2011-10-27$2.70$2.7016,200——
2011-10-26$2.68$2.6813,700——
2011-10-25$2.40$2.405,800——
2011-10-24$2.45$2.4513,200——
2011-10-21$2.47$2.474,600——
2011-10-20$2.41$2.414,700——
2011-10-19$2.40$2.40500——
2011-10-18$2.25$2.254,500——
2011-10-17$2.53$2.53700——
2011-10-14$2.50$2.504,600——
2011-10-13$2.46$2.463,500——
2011-10-12$2.45$2.455,900——
2011-10-11$2.50$2.5013,700——
2011-10-10$2.49$2.4915,900——
2011-10-07$2.22$2.2212,600——
2011-10-06$2.45$2.457,600——
2011-10-05$2.45$2.454,800——
2011-10-04$2.15$2.1556,300——
2011-10-03$1.97$1.976,900——
2011-09-30$2.05$2.051,300——
2011-09-29$2.14$2.148,400——
2011-09-28$2.08$2.0814,600——
2011-09-27$2.08$2.082,200——
2011-09-26$2.09$2.0920,900——
2011-09-23$2.20$2.2018,700——
2011-09-22$2.10$2.105,900——
2011-09-21$2.30$2.3018,000——
2011-09-20$2.16$2.163,800——
2011-09-19$2.30$2.305,200——
2011-09-16$2.50$2.506,400——
2011-09-15$2.21$2.2125,000——
2011-09-14$2.30$2.3010,300——
2011-09-13$2.42$2.42500——
2011-09-12$2.40$2.403,100——
2011-09-09$2.60$2.603,100——
2011-09-08$2.56$2.562,300——
2011-09-07$2.58$2.5818,200——
2011-09-06$2.61$2.613,300——
2011-09-02$2.69$2.692,200——
2011-09-01$2.76$2.763,400——
2011-08-31$2.43$2.439,700——
2011-08-30$2.30$2.305,500——
2011-08-29$2.20$2.204,100——
2011-08-26$2.23$2.237,100——
2011-08-25$2.23$2.2316,300——
2011-08-24$2.08$2.089,100——
2011-08-23$1.96$1.968,900——
2011-08-22$1.85$1.8517,000——
2011-08-19$1.84$1.84108,200——
2011-08-18$2.01$2.0131,000——
2011-08-17$2.09$2.0911,300——
2011-08-16$2.11$2.1115,800——
2011-08-15$2.16$2.1616,000——
2011-08-12$2.24$2.2431,100——
2011-08-11$2.27$2.275,100——
2011-08-10$2.30$2.3010,700——
2011-08-09$2.11$2.1112,100——
2011-08-08$2.40$2.4010,500——
2011-08-05$2.49$2.4919,100——
2011-08-04$2.58$2.583,100——
2011-08-03$2.63$2.637,200——
2011-08-02$2.65$2.659,100——
2011-08-01$2.52$2.5226,600——
2011-07-29$2.54$2.546,800——
2011-07-28$2.66$2.661,000——
2011-07-27$2.67$2.676,100——
2011-07-26$2.60$2.604,200——
2011-07-25$2.65$2.659,200——
2011-07-22$2.71$2.7110,300——
2011-07-21$2.68$2.688,200——
2011-07-20$2.79$2.7911,900——
2011-07-19$2.71$2.7122,800——
2011-07-18$2.81$2.817,700——
2011-07-15$2.85$2.851,800——
2011-07-14$2.79$2.794,600——
2011-07-13$2.87$2.875,300——
2011-07-12$2.81$2.811,300——
2011-07-11$2.94$2.949,000——
2011-07-08$2.81$2.817,800——
2011-07-07$2.85$2.8514,800——
2011-07-06$2.95$2.9532,200——
2011-07-05$2.98$2.985,700——
2011-07-01$2.90$2.9024,100——
2011-06-30$2.90$2.9013,100——
2011-06-29$2.93$2.9312,000——
2011-06-28$3.05$3.05500——
2011-06-27$3.00$3.003,000——
2011-06-24$3.00$3.0020,800——
2011-06-23$2.90$2.9028,700——
2011-06-22$3.05$3.0514,100——
2011-06-21$3.03$3.0328,800——
2011-06-20$2.92$2.9210,200——
2011-06-17$2.95$2.9518,900——
2011-06-16$3.01$3.0117,600——
2011-06-15$3.50$3.5032,100——
2011-06-14$3.01$3.016,100——
2011-06-13$3.05$3.059,300——
2011-06-10$3.00$3.0010,600——
2011-06-09$3.15$3.157,400——
2011-06-08$3.10$3.1012,900——
2011-06-07$3.09$3.0910,100——
2011-06-06$3.05$3.0513,200——
2011-06-03$3.19$3.194,700——
2011-06-02$3.21$3.211,200——
2011-06-01$3.21$3.2112,100——
2011-05-31$3.31$3.313,100——
2011-05-27$3.36$3.367,500——
2011-05-26$3.37$3.372,400——
2011-05-25$3.24$3.242,100——
2011-05-24$3.21$3.217,400——
2011-05-23$3.31$3.314,300——
2011-05-20$3.25$3.2527,100——
2011-05-19$3.36$3.362,300——
2011-05-18$3.34$3.348,600——
2011-05-17$3.34$3.3412,500——
2011-05-16$3.75$3.7524,000——
2011-05-13$3.50$3.5033,100——
2011-05-12$3.26$3.2610,100——
2011-05-11$2.98$2.986,000——
2011-05-10$3.05$3.0521,700——
2011-05-09$3.15$3.1513,500——
2011-05-06$3.01$3.017,300——
2011-05-05$3.10$3.103,000——
2011-05-04$3.20$3.201,000——
2011-05-03$3.15$3.151,300——
2011-05-02$3.20$3.203,000——
2011-04-29$3.24$3.246,300——
2011-04-28$3.25$3.2520,800——
2011-04-27$3.30$3.3060,100——
2011-04-26$3.14$3.1413,500——
2011-04-25$3.11$3.1117,200——
2011-04-21$3.34$3.346,800——
2011-04-20$3.40$3.406,700——
2011-04-19$3.40$3.405,200——
2011-04-18$3.44$3.442,000——
2011-04-15$3.60$3.603,500——
2011-04-14$3.45$3.4518,900——
2011-04-13$3.58$3.589,600——
2011-04-12$3.55$3.558,600——
2011-04-11$3.44$3.444,100——
2011-04-08$3.35$3.3524,100——
2011-04-07$3.33$3.3311,000——
2011-04-06$3.45$3.451,900——
2011-04-05$3.50$3.505,100——
2011-04-04$3.50$3.504,800——
2011-04-01$3.50$3.506,300——
2011-03-31$3.50$3.5010,400——
2011-03-30$3.52$3.528,000——
2011-03-29$3.55$3.557,000——
2011-03-28$3.45$3.4521,300——
2011-03-25$3.50$3.505,600——
2011-03-24$3.45$3.4536,800——
2011-03-23$3.52$3.5225,200——
2011-03-22$3.70$3.7011,900——
2011-03-21$3.95$3.9513,900——
2011-03-18$3.88$3.8812,700——
2011-03-17$3.77$3.7728,800——
2011-03-16$3.51$3.5127,100——
2011-03-15$3.31$3.3123,200——
2011-03-14$3.29$3.2943,800——
2011-03-11$3.28$3.2857,000——
2011-03-10$3.46$3.4659,300——
2011-03-09$3.78$3.7864,000——
2011-03-08$4.10$4.1018,500——
2011-03-07$4.15$4.1513,400——
2011-03-04$4.30$4.3018,600——
2011-03-03$4.15$4.1524,300——
2011-03-02$4.25$4.2539,200——
2011-03-01$4.33$4.3310,800——
2011-02-28$4.40$4.4017,200——
2011-02-25$4.30$4.3051,800——
2011-02-24$4.65$4.6519,200——
2011-02-23$4.70$4.7025,400——
2011-02-22$4.73$4.7330,700——
2011-02-18$4.68$4.6826,000——
2011-02-17$4.66$4.6658,600——
2011-02-16$4.76$4.7655,400——
2011-02-15$4.71$4.7132,000——
2011-02-14$4.80$4.8023,300——
2011-02-11$4.80$4.8016,700——
2011-02-10$4.81$4.819,700——
2011-02-09$5.00$5.0052,200——
2011-02-08$4.90$4.9023,200——
2011-02-07$5.07$5.0743,600——
2011-02-04$4.98$4.9820,500——
2011-02-03$4.81$4.8125,000——
2011-02-02$4.81$4.8123,800——
2011-02-01$4.93$4.9334,100——
2011-01-31$4.61$4.6116,100——
2011-01-28$4.42$4.4211,400——
2011-01-27$4.40$4.4039,900——
2011-01-26$4.12$4.128,100——
2011-01-25$4.10$4.1019,000——
2011-01-24$4.06$4.0613,000——
2011-01-21$4.25$4.257,000——
2011-01-20$4.34$4.3420,300——
2011-01-19$4.35$4.3524,000——
2011-01-18$4.37$4.374,500——
2011-01-14$4.56$4.5610,600——
2011-01-13$4.59$4.5913,500——
2011-01-12$4.58$4.5820,800——
2011-01-11$4.57$4.5713,600——
2011-01-10$4.55$4.556,300——
2011-01-07$4.60$4.6015,900——
2011-01-06$4.60$4.6026,600——
2011-01-05$4.73$4.7314,100——
2011-01-04$4.58$4.5810,900——
2011-01-03$4.55$4.5542,400——