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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.37$1.4216,500——
2016-12-29$1.36$1.4140,900——
2016-12-28$1.35$1.4016,800——
2016-12-27$1.38$1.439,900——
2016-12-23$1.36$1.4112,400——
2016-12-22$1.35$1.4042,800——
2016-12-21$1.36$1.411,800——
2016-12-20$1.38$1.435,000——
2016-12-19$1.31$1.3561,600——
2016-12-16$1.40$1.452,800——
2016-12-15$1.40$1.454,000——
2016-12-14$1.33$1.374,800——
2016-12-13$1.36$1.4110,000——
2016-12-12$1.35$1.407,100——
2016-12-09$1.43$1.484,000——
2016-12-08$1.47$1.523,100——
2016-12-07$1.40$1.454,000——
2016-12-06$1.40$1.459,000——
2016-12-05$1.45$1.506,800——
2016-12-02$1.53$1.580——
2016-12-01$1.53$1.580——
2016-11-30$1.53$1.5830,800——
2016-11-29$1.55$1.6023,400——
2016-11-28$1.45$1.508,300——
2016-11-25$1.45$1.502,100——
2016-11-23$1.37$1.421,900——
2016-11-22$1.45$1.5063,900——
2016-11-21$1.30$1.341,800——
2016-11-18$1.30$1.346,800——
2016-11-17$1.34$1.380——
2016-11-16$1.34$1.380——
2016-11-15$1.34$1.380——
2016-11-14$1.34$1.381,000——
2016-11-11$1.34$1.382,200——
2016-11-10$1.30$1.344,100——
2016-11-09$1.35$1.401,300——
2016-11-08$1.35$1.400——
2016-11-07$1.35$1.400——
2016-11-04$1.35$1.401,000——
2016-11-03$1.35$1.406,100——
2016-11-02$1.29$1.332,000——
2016-11-01$1.32$1.3611,900——
2016-10-31$1.29$1.3312,700——
2016-10-28$1.28$1.321,100——
2016-10-27$1.35$1.400——
2016-10-26$1.35$1.403,100——
2016-10-25$1.30$1.341,100——
2016-10-24$1.35$1.402,400——
2016-10-21$1.31$1.3517,200——
2016-10-20$1.30$1.3415,500——
2016-10-19$1.26$1.3031,100——
2016-10-18$1.28$1.328,000——
2016-10-17$1.30$1.3429,700——
2016-10-14$1.28$1.3239,200——
2016-10-13$1.30$1.3485,700——
2016-10-12$1.33$1.374,600——
2016-10-11$1.31$1.356,400——
2016-10-10$1.40$1.450——
2016-10-07$1.40$1.451,500——
2016-10-06$1.34$1.380——
2016-10-05$1.34$1.382,200——
2016-10-04$1.34$1.38600——
2016-10-03$1.40$1.450——
2016-09-30$1.40$1.4511,300——
2016-09-29$1.44$1.494,900——
2016-09-28$1.44$1.4912,500——
2016-09-27$1.44$1.490——
2016-09-26$1.44$1.490——
2016-09-23$1.44$1.497,900——
2016-09-22$1.40$1.450——
2016-09-21$1.40$1.450——
2016-09-20$1.40$1.450——
2016-09-19$1.40$1.4514,500——
2016-09-16$1.49$1.544,400——
2016-09-15$1.44$1.491,000——
2016-09-14$1.44$1.493,900——
2016-09-13$1.45$1.502,000——
2016-09-12$1.43$1.480——
2016-09-09$1.43$1.486,200——
2016-09-08$1.46$1.5112,600——
2016-09-07$1.44$1.4913,800——
2016-09-06$1.48$1.534,800——
2016-09-02$1.50$1.559,100——
2016-09-01$1.47$1.52300——
2016-08-31$1.45$1.5011,600——
2016-08-30$1.50$1.558,500——
2016-08-29$1.47$1.528,400——
2016-08-26$1.50$1.551,000——
2016-08-25$1.50$1.55500——
2016-08-24$1.50$1.554,800——
2016-08-23$1.51$1.5616,800——
2016-08-22$1.50$1.555,300——
2016-08-19$1.50$1.557,400——
2016-08-18$1.50$1.550——
2016-08-17$1.50$1.550——
2016-08-16$1.50$1.5510,600——
2016-08-15$1.62$1.670——
2016-08-12$1.62$1.6714,600——
2016-08-11$1.51$1.5634,000——
2016-08-10$1.60$1.65100——
2016-08-09$1.60$1.650——
2016-08-08$1.60$1.652,800——
2016-08-05$1.55$1.600——
2016-08-04$1.55$1.60500——
2016-08-03$1.60$1.65300——
2016-08-02$1.55$1.605,100——
2016-08-01$1.60$1.650——
2016-07-29$1.60$1.651,600——
2016-07-28$1.50$1.550——
2016-07-27$1.50$1.5512,300——
2016-07-26$1.50$1.55800——
2016-07-25$1.50$1.551,700——
2016-07-22$1.42$1.475,000——
2016-07-21$1.60$1.650——
2016-07-20$1.60$1.650——
2016-07-19$1.60$1.652,000——
2016-07-18$1.48$1.532,800——
2016-07-15$1.52$1.571,100——
2016-07-14$1.55$1.604,500——
2016-07-13$1.60$1.65400——
2016-07-12$1.55$1.604,700——
2016-07-11$1.60$1.651,600——
2016-07-08$1.55$1.602,000——
2016-07-07$1.55$1.606,300——
2016-07-06$1.58$1.633,100——
2016-07-05$1.55$1.60500——
2016-07-01$1.55$1.6015,700——
2016-06-30$1.52$1.5715,400——
2016-06-29$1.55$1.604,200——
2016-06-28$1.50$1.551,200——
2016-06-27$1.60$1.650——
2016-06-24$1.60$1.651,300——
2016-06-23$1.50$1.55500——
2016-06-22$1.65$1.710——
2016-06-21$1.65$1.713,600——
2016-06-20$1.55$1.600——
2016-06-17$1.55$1.601,100——
2016-06-16$1.50$1.550——
2016-06-15$1.50$1.5520,000——
2016-06-14$1.55$1.601,600——
2016-06-13$1.55$1.600——
2016-06-10$1.55$1.553,300——
2016-06-09$1.50$1.5027,300——
2016-06-08$1.70$1.701,600——
2016-06-07$1.55$1.550——
2016-06-06$1.55$1.55600——
2016-06-03$1.55$1.553,500——
2016-06-02$1.55$1.553,700——
2016-06-01$1.55$1.5518,400——
2016-05-31$1.40$1.404,300——
2016-05-27$1.38$1.384,000——
2016-05-26$1.39$1.394,000——
2016-05-25$1.39$1.390——
2016-05-24$1.39$1.393,100——
2016-05-23$1.38$1.382,000——
2016-05-20$1.39$1.390——
2016-05-19$1.39$1.39700——
2016-05-18$1.30$1.3012,800——
2016-05-17$1.40$1.406,600——
2016-05-16$1.30$1.3012,200——
2016-05-13$1.35$1.3516,200——
2016-05-12$1.38$1.3862,300——
2016-05-11$1.47$1.473,200——
2016-05-10$1.50$1.500——
2016-05-09$1.50$1.500——
2016-05-06$1.50$1.50300——
2016-05-05$1.50$1.500——
2016-05-04$1.50$1.500——
2016-05-03$1.50$1.50800——
2016-05-02$1.50$1.500——
2016-04-29$1.50$1.508,800——
2016-04-28$1.50$1.500——
2016-04-27$1.50$1.508,000——
2016-04-26$1.55$1.550——
2016-04-25$1.55$1.550——
2016-04-22$1.55$1.5517,600——
2016-04-21$1.52$1.52700——
2016-04-20$1.52$1.52600——
2016-04-19$1.50$1.500——
2016-04-18$1.50$1.500——
2016-04-15$1.50$1.500——
2016-04-14$1.50$1.500——
2016-04-13$1.50$1.502,000——
2016-04-12$1.53$1.536,000——
2016-04-11$1.59$1.593,600——
2016-04-08$1.55$1.550——
2016-04-07$1.55$1.55100——
2016-04-06$1.56$1.564,700——
2016-04-05$1.50$1.506,900——
2016-04-04$1.59$1.59800——
2016-04-01$1.55$1.550——
2016-03-31$1.55$1.555,300——
2016-03-30$1.42$1.42600——
2016-03-29$1.44$1.4411,900——
2016-03-28$1.40$1.4028,400——
2016-03-24$1.70$1.702,000——
2016-03-23$1.75$1.750——
2016-03-22$1.75$1.751,900——
2016-03-21$1.74$1.742,700——
2016-03-18$1.75$1.757,100——
2016-03-17$1.75$1.751,500——
2016-03-16$1.75$1.7513,700——
2016-03-15$1.51$1.510——
2016-03-14$1.51$1.512,700——
2016-03-11$1.60$1.603,700——
2016-03-10$1.55$1.550——
2016-03-09$1.55$1.550——
2016-03-08$1.55$1.552,800——
2016-03-07$1.59$1.590——
2016-03-04$1.59$1.593,100——
2016-03-03$1.60$1.60400——
2016-03-02$1.50$1.502,300——
2016-03-01$1.52$1.527,300——
2016-02-29$1.68$1.687,900——
2016-02-26$1.74$1.742,300——
2016-02-25$1.49$1.492,500——
2016-02-24$1.49$1.495,400——
2016-02-23$1.40$1.408,900——
2016-02-22$1.44$1.4414,700——
2016-02-19$1.41$1.4119,000——
2016-02-18$1.30$1.3010,500——
2016-02-17$1.36$1.36300——
2016-02-16$1.42$1.420——
2016-02-12$1.42$1.422,000——
2016-02-11$1.35$1.3512,500——
2016-02-10$1.25$1.25100——
2016-02-09$1.25$1.251,400——
2016-02-08$1.20$1.200——
2016-02-05$1.20$1.201,100——
2016-02-04$1.20$1.203,800——
2016-02-03$1.20$1.204,000——
2016-02-02$1.20$1.202,100——
2016-02-01$1.20$1.200——
2016-01-29$1.20$1.203,800——
2016-01-28$1.25$1.250——
2016-01-27$1.25$1.251,500——
2016-01-26$1.22$1.224,700——
2016-01-25$1.16$1.169,000——
2016-01-22$1.25$1.25200——
2016-01-21$1.18$1.181,200——
2016-01-20$1.21$1.210——
2016-01-19$1.21$1.211,900——
2016-01-15$1.30$1.300——
2016-01-14$1.30$1.30200——
2016-01-13$1.30$1.308,500——
2016-01-12$1.28$1.28600——
2016-01-11$1.28$1.280——
2016-01-08$1.28$1.28900——
2016-01-07$1.30$1.300——
2016-01-06$1.30$1.300——
2016-01-05$1.30$1.300——
2016-01-04$1.30$1.302,000——