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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.02$1.1590,300——
2020-12-30$1.02$1.1563,800——
2020-12-29$1.02$1.15108,900——
2020-12-28$1.20$1.364,700——
2020-12-24$1.25$1.4196,200——
2020-12-23$1.10$1.251,500——
2020-12-22$1.14$1.29200——
2020-12-21$1.15$1.3028,400——
2020-12-18$1.15$1.305,500——
2020-12-17$1.25$1.4115,200——
2020-12-16$0.98$1.115,500——
2020-12-15$1.00$1.135,900——
2020-12-14$1.00$1.1317,200——
2020-12-11$1.00$1.135,700——
2020-12-10$1.00$1.1311,100——
2020-12-09$0.90$1.020——
2020-12-08$0.90$1.020——
2020-12-07$0.90$1.020——
2020-12-04$0.90$1.020——
2020-12-03$0.90$1.021,600——
2020-12-02$0.90$1.020——
2020-12-01$0.90$1.021,000——
2020-11-30$0.99$1.1213,200——
2020-11-27$0.94$1.06100——
2020-11-25$0.94$1.060——
2020-11-24$0.94$1.061,100——
2020-11-23$0.92$1.04100——
2020-11-20$0.97$1.102,100——
2020-11-19$0.95$1.0811,500——
2020-11-18$0.83$0.940——
2020-11-17$0.83$0.940——
2020-11-16$0.83$0.940——
2020-11-13$0.83$0.9416,800——
2020-11-12$0.97$1.102,000——
2020-11-11$0.96$1.0911,400——
2020-11-10$0.85$0.9620,100——
2020-11-09$0.87$0.9815,500——
2020-11-06$0.88$1.00200——
2020-11-05$0.92$1.040——
2020-11-04$0.92$1.040——
2020-11-03$0.92$1.04200——
2020-11-02$1.00$1.130——
2020-10-30$1.00$1.130——
2020-10-29$1.00$1.130——
2020-10-28$1.00$1.1311,100——
2020-10-27$0.85$0.960——
2020-10-26$0.85$0.968,000——
2020-10-23$0.90$1.020——
2020-10-22$0.90$1.020——
2020-10-21$0.90$1.02100——
2020-10-20$0.90$1.020——
2020-10-19$0.90$1.021,000——
2020-10-16$1.05$1.19100——
2020-10-15$1.05$1.1919,900——
2020-10-14$0.83$0.941,200——
2020-10-13$0.85$0.9626,000——
2020-10-12$0.97$1.101,000——
2020-10-09$0.95$1.0813,700——
2020-10-08$0.81$0.9210,600——
2020-10-07$1.00$1.138,700——
2020-10-06$0.95$1.08400——
2020-10-05$0.98$1.114,600——
2020-10-02$0.95$1.081,200——
2020-10-01$0.95$1.081,400——
2020-09-30$0.82$0.93100——
2020-09-29$1.00$1.1311,500——
2020-09-28$1.05$1.190——
2020-09-25$1.05$1.190——
2020-09-24$1.05$1.190——
2020-09-23$1.05$1.190——
2020-09-22$1.05$1.19400——
2020-09-21$0.81$0.922,000——
2020-09-18$0.98$1.117,500——
2020-09-17$0.95$1.085,300——
2020-09-16$0.92$1.043,900——
2020-09-15$0.95$1.082,000——
2020-09-14$0.95$1.081,600——
2020-09-11$0.85$0.960——
2020-09-10$0.85$0.965,800——
2020-09-09$0.89$1.018,200——
2020-09-08$0.95$1.081,900——
2020-09-04$0.95$1.089,700——
2020-09-03$0.81$0.920——
2020-09-02$0.81$0.921,200——
2020-09-01$0.85$0.960——
2020-08-31$0.85$0.968,200——
2020-08-28$0.76$0.8616,700——
2020-08-27$0.93$1.050——
2020-08-26$0.93$1.050——
2020-08-25$0.93$1.058,600——
2020-08-24$0.92$1.040——
2020-08-21$0.92$1.042,600——
2020-08-20$0.89$1.010——
2020-08-19$0.89$1.018,000——
2020-08-18$0.79$0.895,100——
2020-08-17$0.78$0.880——
2020-08-14$0.78$0.885,000——
2020-08-13$0.80$0.911,000——
2020-08-12$0.76$0.861,000——
2020-08-11$0.80$0.911,600——
2020-08-10$0.89$1.0111,300——
2020-08-07$0.80$0.915,600——
2020-08-06$0.72$0.810——
2020-08-05$0.72$0.810——
2020-08-04$0.72$0.81100——
2020-08-03$0.72$0.818,300——
2020-07-31$0.89$1.01600——
2020-07-30$0.90$1.02100——
2020-07-29$0.94$1.0612,800——
2020-07-28$0.73$0.830——
2020-07-27$0.73$0.83300——
2020-07-24$0.73$0.830——
2020-07-23$0.73$0.83100——
2020-07-22$0.74$0.841,400——
2020-07-21$0.73$0.830——
2020-07-20$0.73$0.831,200——
2020-07-17$0.72$0.8117,600——
2020-07-16$0.87$0.980——
2020-07-15$0.87$0.980——
2020-07-14$0.87$0.9814,100——
2020-07-13$0.87$0.987,800——
2020-07-10$0.74$0.840——
2020-07-09$0.74$0.845,000——
2020-07-08$0.87$0.980——
2020-07-07$0.87$0.9810,200——
2020-07-06$0.76$0.860——
2020-07-02$0.76$0.860——
2020-07-01$0.76$0.866,700——
2020-06-30$0.75$0.859,500——
2020-06-29$0.80$0.910——
2020-06-26$0.80$0.910——
2020-06-25$0.80$0.913,000——
2020-06-24$0.88$1.0010,700——
2020-06-23$0.80$0.910——
2020-06-22$0.80$0.914,700——
2020-06-19$0.88$1.007,400——
2020-06-18$0.75$0.859,400——
2020-06-17$0.88$1.001,500——
2020-06-16$0.77$0.875,000——
2020-06-15$0.95$1.081,500——
2020-06-12$0.95$1.08100——
2020-06-11$0.95$1.08700——
2020-06-10$0.80$0.91900——
2020-06-09$0.97$1.100——
2020-06-08$0.97$1.101,100——
2020-06-05$1.00$1.136,700——
2020-06-04$0.99$1.120——
2020-06-03$0.99$1.121,200——
2020-06-02$1.00$1.135,100——
2020-06-01$0.95$1.080——
2020-05-29$0.95$1.080——
2020-05-28$0.95$1.08500——
2020-05-27$0.75$0.850——
2020-05-26$0.75$0.85500——
2020-05-22$0.95$1.08700——
2020-05-21$0.77$0.87700——
2020-05-20$1.00$1.134,500——
2020-05-19$0.88$1.003,000——
2020-05-18$0.81$0.922,000——
2020-05-15$0.74$0.840——
2020-05-14$0.74$0.840——
2020-05-13$0.74$0.84200——
2020-05-12$0.70$0.797,400——
2020-05-11$0.81$0.923,200——
2020-05-08$0.81$0.926,000——
2020-05-07$0.85$0.962,200——
2020-05-06$0.85$0.963,000——
2020-05-05$1.00$1.133,700——
2020-05-04$1.00$1.131,800——
2020-05-01$0.85$0.96600——
2020-04-30$1.00$1.132,300——
2020-04-29$1.05$1.197,700——
2020-04-28$0.80$0.919,500——
2020-04-27$0.95$1.083,600——
2020-04-24$0.95$1.080——
2020-04-23$0.95$1.081,600——
2020-04-22$0.85$0.961,000——
2020-04-21$0.85$0.960——
2020-04-20$0.85$0.962,600——
2020-04-17$0.70$0.79300——
2020-04-16$0.77$0.871,000——
2020-04-15$0.68$0.7714,800——
2020-04-14$1.00$1.130——
2020-04-13$1.00$1.130——
2020-04-09$1.00$1.1311,300——
2020-04-08$1.00$1.138,900——
2020-04-07$0.78$0.880——
2020-04-06$0.78$0.880——
2020-04-03$0.78$0.883,400——
2020-04-02$0.75$0.854,900——
2020-04-01$0.78$0.8819,600——
2020-03-31$0.78$0.880——
2020-03-30$0.78$0.8824,500——
2020-03-27$0.80$0.910——
2020-03-26$0.80$0.9113,400——
2020-03-25$0.83$0.9414,100——
2020-03-24$0.73$0.837,200——
2020-03-23$0.75$0.850——
2020-03-20$0.75$0.8510,000——
2020-03-19$0.80$0.910——
2020-03-18$0.80$0.9116,700——
2020-03-17$0.96$1.099,500——
2020-03-16$0.90$1.02491,200——
2020-03-13$0.94$1.0680,100——
2020-03-12$0.99$1.1297,500——
2020-03-11$0.76$0.8644,100——
2020-03-10$0.90$1.0225,700——
2020-03-09$0.80$0.9119,700——
2020-03-06$1.07$1.21500——
2020-03-05$0.91$1.0310,000——
2020-03-04$1.10$1.259,900——
2020-03-03$1.10$1.25109,400——
2020-03-02$1.00$1.1347,800——
2020-02-28$1.10$1.2528,300——
2020-02-27$1.00$1.1317,600——
2020-02-26$0.95$1.084,100——
2020-02-25$0.95$1.0811,400——
2020-02-24$0.95$1.0820,500——
2020-02-21$0.95$1.0810,600——
2020-02-20$0.95$1.0871,800——
2020-02-19$0.95$1.080——
2020-02-18$0.95$1.088,600——
2020-02-14$1.00$1.13139,200——
2020-02-13$0.85$0.9644,200——
2020-02-12$0.93$1.056,600——
2020-02-11$0.90$1.0219,000——
2020-02-10$0.87$0.9810,100——
2020-02-07$0.88$1.00136,400——
2020-02-06$0.85$0.96187,400——
2020-02-05$0.85$0.9624,800——
2020-02-04$0.80$0.910——
2020-02-03$0.80$0.910——
2020-01-31$0.80$0.911,700——
2020-01-30$0.78$0.881,000——
2020-01-29$0.78$0.88900——
2020-01-28$0.78$0.883,800——
2020-01-27$0.80$0.9115,200——
2020-01-24$0.74$0.8429,700——
2020-01-23$0.74$0.8410,500——
2020-01-22$0.75$0.850——
2020-01-21$0.75$0.852,000——
2020-01-17$0.75$0.850——
2020-01-16$0.75$0.858,500——
2020-01-15$0.74$0.8456,600——
2020-01-14$0.76$0.866,200——
2020-01-13$0.80$0.913,900——
2020-01-10$0.80$0.9117,300——
2020-01-09$0.73$0.832,700——
2020-01-08$0.78$0.885,400——
2020-01-07$0.79$0.890——
2020-01-06$0.79$0.896,700——
2020-01-03$0.70$0.7919,600——
2020-01-02$0.95$1.0843,100——