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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$0.51$0.5121,200——
2012-12-28$0.60$0.601,000——
2012-12-27$0.60$0.600——
2012-12-26$0.60$0.600——
2012-12-24$0.60$0.6020,300——
2012-12-21$0.57$0.5727,200——
2012-12-20$0.60$0.605,500——
2012-12-19$0.65$0.6517,400——
2012-12-18$0.57$0.5710,200——
2012-12-17$0.75$0.75200——
2012-12-14$0.67$0.677,600——
2012-12-13$0.75$0.7511,200——
2012-12-12$0.75$0.7512,000——
2012-12-11$0.77$0.7728,000——
2012-12-10$0.82$0.8236,900——
2012-12-07$0.75$0.7512,900——
2012-12-06$0.75$0.751,100——
2012-12-05$0.75$0.752,500——
2012-12-04$0.80$0.800——
2012-12-03$0.80$0.805,000——
2012-11-30$0.80$0.8021,700——
2012-11-29$0.75$0.7513,300——
2012-11-28$0.85$0.852,800——
2012-11-27$0.76$0.7619,600——
2012-11-26$0.85$0.8519,400——
2012-11-23$0.90$0.900——
2012-11-21$0.90$0.900——
2012-11-20$0.90$0.9028,700——
2012-11-19$0.90$0.9042,600——
2012-11-16$0.70$0.7035,000——
2012-11-15$0.95$0.950——
2012-11-14$0.95$0.950——
2012-11-13$0.95$0.950——
2012-11-12$0.95$0.950——
2012-11-09$0.95$0.950——
2012-11-08$0.95$0.950——
2012-11-07$0.95$0.950——
2012-11-06$0.95$0.950——
2012-11-05$0.95$0.950——
2012-11-02$0.95$0.950——
2012-11-01$0.95$0.958,900——
2012-10-31$0.98$0.9874,000——
2012-10-26$0.86$0.8625,900——
2012-10-25$0.99$0.9911,100——
2012-10-24$0.97$0.975,400——
2012-10-23$1.02$1.021,700——
2012-10-22$1.04$1.0438,500——
2012-10-19$1.08$1.0811,400——
2012-10-18$1.08$1.088,100——
2012-10-17$1.10$1.1014,800——
2012-10-16$1.19$1.194,700——
2012-10-15$1.20$1.203,300——
2012-10-12$1.20$1.202,300——
2012-10-11$1.15$1.152,500——
2012-10-10$1.15$1.1532,600——
2012-10-09$1.28$1.2820,900——
2012-10-08$1.16$1.1629,400——
2012-10-05$1.28$1.2824,100——
2012-10-04$1.20$1.2010,600——
2012-10-03$1.06$1.068,400——
2012-10-02$1.08$1.0827,600——
2012-10-01$1.18$1.186,600——
2012-09-28$1.10$1.1016,800——
2012-09-27$1.11$1.112,400——
2012-09-26$1.19$1.196,400——
2012-09-25$1.17$1.173,000——
2012-09-24$1.24$1.2414,000——
2012-09-21$1.30$1.304,700——
2012-09-20$1.30$1.309,800——
2012-09-19$1.26$1.264,900——
2012-09-18$1.33$1.3360,500——
2012-09-17$1.35$1.354,000——
2012-09-14$1.33$1.3330,100——
2012-09-13$1.34$1.3460,600——
2012-09-12$1.18$1.1890,400——
2012-09-11$1.38$1.385,100——
2012-09-10$1.43$1.4315,900——
2012-09-07$1.45$1.4516,900——
2012-09-06$1.45$1.459,700——
2012-09-05$1.41$1.417,500——
2012-09-04$1.50$1.501,800——
2012-08-31$1.65$1.65300——
2012-08-30$1.60$1.605,300——
2012-08-29$1.65$1.652,800——
2012-08-28$1.60$1.601,700——
2012-08-27$1.59$1.597,800——
2012-08-24$1.70$1.706,000——
2012-08-23$1.61$1.610——
2012-08-22$1.61$1.6118,300——
2012-08-21$1.61$1.612,700——
2012-08-20$1.61$1.611,100——
2012-08-17$1.65$1.6514,900——
2012-08-16$1.67$1.6738,400——
2012-08-15$1.59$1.5922,500——
2012-08-14$1.55$1.5535,500——
2012-08-13$1.71$1.7159,000——
2012-08-10$1.90$1.907,800——
2012-08-09$1.96$1.967,600——
2012-08-08$1.95$1.951,000——
2012-08-07$1.97$1.9713,100——
2012-08-06$1.90$1.900——
2012-08-03$1.90$1.900——
2012-08-02$1.90$1.9015,300——
2012-08-01$1.98$1.983,800——
2012-07-31$1.99$1.998,400——
2012-07-30$2.00$2.004,300——
2012-07-27$1.93$1.9322,500——
2012-07-26$1.96$1.964,800——
2012-07-25$1.90$1.9020,900——
2012-07-24$2.07$2.0723,500——
2012-07-23$2.05$2.052,500——
2012-07-20$2.09$2.092,200——
2012-07-19$2.05$2.0512,900——
2012-07-18$2.16$2.1610,400——
2012-07-17$2.06$2.065,200——
2012-07-16$2.02$2.0218,800——
2012-07-13$2.21$2.211,600——
2012-07-12$2.20$2.202,400——
2012-07-11$2.14$2.147,600——
2012-07-10$2.27$2.275,800——
2012-07-09$2.33$2.331,600——
2012-07-06$2.24$2.244,000——
2012-07-05$2.24$2.241,100——
2012-07-03$2.20$2.20300——
2012-07-02$2.13$2.1337,100——
2012-06-29$2.25$2.2519,500——
2012-06-28$2.19$2.1916,700——
2012-06-27$2.25$2.253,000——
2012-06-26$2.30$2.301,300——
2012-06-25$2.34$2.344,500——
2012-06-22$2.49$2.4922,800——
2012-06-21$2.29$2.2910,400——
2012-06-20$2.29$2.2923,000——
2012-06-19$2.46$2.462,800——
2012-06-18$2.51$2.511,000——
2012-06-15$2.51$2.51700——
2012-06-14$2.50$2.507,100——
2012-06-13$2.48$2.4819,600——
2012-06-12$2.38$2.386,800——
2012-06-11$2.43$2.4318,100——
2012-06-08$2.48$2.483,700——
2012-06-07$2.55$2.551,900——
2012-06-06$2.55$2.552,300——
2012-06-05$2.59$2.5911,300——
2012-06-04$2.56$2.5621,000——
2012-06-01$2.69$2.693,400——
2012-05-31$2.69$2.691,000——
2012-05-30$2.70$2.701,000——
2012-05-29$2.63$2.639,500——
2012-05-25$2.63$2.6316,800——
2012-05-24$2.62$2.6244,700——
2012-05-23$2.60$2.603,500——
2012-05-22$2.50$2.5016,400——
2012-05-21$2.50$2.5016,400——
2012-05-18$2.74$2.7436,000——
2012-05-17$2.62$2.6276,000——
2012-05-16$2.81$2.8115,800——
2012-05-15$3.05$3.056,100——
2012-05-14$3.15$3.1521,600——
2012-05-11$3.30$3.301,300——
2012-05-10$3.34$3.341,700——
2012-05-09$3.31$3.313,400——
2012-05-08$3.39$3.392,400——
2012-05-07$3.25$3.253,700——
2012-05-04$3.32$3.324,900——
2012-05-03$3.35$3.351,600——
2012-05-02$3.45$3.455,100——
2012-05-01$3.47$3.4717,000——
2012-04-30$3.47$3.4710,100——
2012-04-27$3.36$3.3620,500——
2012-04-26$3.50$3.509,200——
2012-04-25$3.48$3.480——
2012-04-24$3.48$3.481,300——
2012-04-23$3.38$3.382,700——
2012-04-20$3.45$3.454,100——
2012-04-19$3.45$3.4526,400——
2012-04-18$3.50$3.5015,700——
2012-04-17$3.49$3.49200——
2012-04-16$3.47$3.473,600——
2012-04-13$3.45$3.456,200——
2012-04-12$3.40$3.409,700——
2012-04-11$3.35$3.355,000——
2012-04-10$3.52$3.525,400——
2012-04-09$3.52$3.52800——
2012-04-05$3.54$3.54700——
2012-04-04$3.54$3.544,700——
2012-04-03$3.55$3.551,500——
2012-04-02$3.56$3.567,700——
2012-03-30$3.68$3.683,400——
2012-03-29$3.58$3.587,200——
2012-03-28$3.58$3.581,900——
2012-03-27$3.60$3.606,400——
2012-03-26$3.55$3.551,600——
2012-03-23$3.50$3.509,300——
2012-03-22$3.56$3.56300——
2012-03-21$3.55$3.551,600——
2012-03-20$3.60$3.60300——
2012-03-19$3.60$3.601,500——
2012-03-16$3.60$3.601,700——
2012-03-15$3.50$3.501,400——
2012-03-14$3.59$3.5910,500——
2012-03-13$3.69$3.695,800——
2012-03-12$3.64$3.647,300——
2012-03-09$3.59$3.5931,200——
2012-03-08$3.57$3.574,600——
2012-03-07$3.56$3.5663,300——
2012-03-06$3.40$3.409,100——
2012-03-05$3.41$3.417,500——
2012-03-02$3.50$3.505,400——
2012-03-01$3.40$3.403,900——
2012-02-29$3.51$3.514,900——
2012-02-28$3.40$3.402,000——
2012-02-27$3.33$3.3318,400——
2012-02-24$3.35$3.3521,900——
2012-02-23$3.44$3.4410,800——
2012-02-22$3.39$3.3911,600——
2012-02-21$3.42$3.421,200——
2012-02-17$3.48$3.4824,300——
2012-02-16$3.50$3.5033,500——
2012-02-15$3.50$3.5019,300——
2012-02-14$3.58$3.581,900——
2012-02-13$3.60$3.604,900——
2012-02-10$3.70$3.7020,200——
2012-02-09$3.72$3.7256,100——
2012-02-08$3.42$3.422,900——
2012-02-07$3.40$3.401,800——
2012-02-06$3.30$3.3012,500——
2012-02-03$3.34$3.3415,600——
2012-02-02$3.32$3.3213,200——
2012-02-01$3.38$3.384,400——
2012-01-31$3.38$3.384,800——
2012-01-30$3.44$3.443,900——
2012-01-27$3.49$3.4910,100——
2012-01-26$3.56$3.569,600——
2012-01-25$3.60$3.6014,100——
2012-01-24$3.58$3.5811,000——
2012-01-23$3.44$3.448,800——
2012-01-20$3.53$3.537,300——
2012-01-19$3.47$3.4726,800——
2012-01-18$3.58$3.5845,700——
2012-01-17$3.12$3.125,300——
2012-01-13$3.15$3.158,600——
2012-01-12$3.13$3.137,400——
2012-01-11$2.86$2.8615,400——
2012-01-10$3.13$3.1347,200——
2012-01-09$3.03$3.0311,200——
2012-01-06$3.04$3.041,600——
2012-01-05$3.00$3.0014,600——
2012-01-04$2.96$2.969,900——
2012-01-03$2.86$2.865,500——