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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.30$3.7464,600——
2021-12-30$3.35$3.7915,600——
2021-12-29$2.80$3.1731,700——
2021-12-28$3.03$3.4344,700——
2021-12-27$2.88$3.2625,900——
2021-12-23$3.30$3.7426,600——
2021-12-22$3.25$3.6835,800——
2021-12-21$3.25$3.6817,700——
2021-12-20$3.10$3.5125,500——
2021-12-17$3.29$3.7252,700——
2021-12-16$3.25$3.6832,400——
2021-12-15$3.10$3.5152,800——
2021-12-14$2.50$2.8331,000——
2021-12-13$2.45$2.7741,600——
2021-12-10$2.00$2.2669,300——
2021-12-09$1.67$1.8921,300——
2021-12-08$1.45$1.640——
2021-12-07$1.45$1.64400——
2021-12-06$1.44$1.63300——
2021-12-03$1.50$1.700——
2021-12-02$1.50$1.70100——
2021-12-01$1.46$1.6533,000——
2021-11-30$1.50$1.703,500——
2021-11-29$1.68$1.90300——
2021-11-26$1.65$1.870——
2021-11-24$1.65$1.870——
2021-11-23$1.65$1.87200——
2021-11-22$1.51$1.7112,300——
2021-11-19$1.60$1.810——
2021-11-18$1.60$1.810——
2021-11-17$1.60$1.81500——
2021-11-16$1.90$2.15300——
2021-11-15$1.90$2.15800——
2021-11-12$1.90$2.15200——
2021-11-11$1.56$1.770——
2021-11-10$1.56$1.770——
2021-11-09$1.56$1.77700——
2021-11-08$1.55$1.750——
2021-11-05$1.55$1.751,000——
2021-11-04$1.55$1.755,000——
2021-11-03$1.56$1.77100——
2021-11-02$1.56$1.77100——
2021-11-01$1.56$1.77300——
2021-10-29$1.57$1.781,000——
2021-10-28$1.58$1.790——
2021-10-27$1.58$1.790——
2021-10-26$1.58$1.792,500——
2021-10-25$1.80$2.040——
2021-10-22$1.80$2.042,600——
2021-10-21$1.89$2.14500——
2021-10-20$1.89$2.140——
2021-10-19$1.89$2.14600——
2021-10-18$1.70$1.9213,700——
2021-10-15$1.70$1.921,600——
2021-10-14$1.70$1.920——
2021-10-13$1.70$1.923,000——
2021-10-12$1.70$1.921,000——
2021-10-11$1.65$1.870——
2021-10-08$1.65$1.87800——
2021-10-07$1.65$1.870——
2021-10-06$1.65$1.870——
2021-10-05$1.65$1.87500——
2021-10-04$1.65$1.878,100——
2021-10-01$1.65$1.872,300——
2021-09-30$1.66$1.8811,200——
2021-09-29$1.85$2.098,500——
2021-09-28$1.95$2.212,400——
2021-09-27$1.75$1.981,000——
2021-09-24$1.70$1.920——
2021-09-23$1.70$1.92200——
2021-09-22$1.84$2.08600——
2021-09-21$1.85$2.090——
2021-09-20$1.85$2.091,000——
2021-09-17$1.85$2.090——
2021-09-16$1.85$2.096,300——
2021-09-15$1.85$2.092,200——
2021-09-14$1.85$2.090——
2021-09-13$1.85$2.090——
2021-09-10$1.85$2.0912,100——
2021-09-09$1.90$2.150——
2021-09-08$1.90$2.151,200——
2021-09-07$1.85$2.09500——
2021-09-03$1.85$2.0910,600——
2021-09-02$1.90$2.153,300——
2021-09-01$2.01$2.280——
2021-08-31$2.01$2.28600——
2021-08-30$2.00$2.260——
2021-08-27$2.00$2.26600——
2021-08-26$2.10$2.382,100——
2021-08-25$2.10$2.38100——
2021-08-24$2.05$2.321,200——
2021-08-23$1.95$2.211,400——
2021-08-20$2.00$2.265,600——
2021-08-19$1.95$2.211,100——
2021-08-18$2.00$2.263,900——
2021-08-17$2.00$2.262,000——
2021-08-16$2.00$2.264,200——
2021-08-13$2.06$2.333,000——
2021-08-12$2.05$2.323,000——
2021-08-11$2.05$2.320——
2021-08-10$2.05$2.32300——
2021-08-09$2.08$2.35200——
2021-08-06$2.06$2.330——
2021-08-05$2.06$2.330——
2021-08-04$2.06$2.333,000——
2021-08-03$2.00$2.262,000——
2021-08-02$2.00$2.262,000——
2021-07-30$2.05$2.328,700——
2021-07-29$2.03$2.30500——
2021-07-28$2.03$2.30500——
2021-07-27$2.08$2.350——
2021-07-26$2.08$2.356,100——
2021-07-23$2.08$2.353,500——
2021-07-22$2.01$2.289,900——
2021-07-21$2.30$2.605,100——
2021-07-20$2.30$2.605,000——
2021-07-19$2.30$2.606,000——
2021-07-16$2.29$2.596,400——
2021-07-15$2.30$2.605,000——
2021-07-14$2.30$2.605,100——
2021-07-13$2.30$2.605,000——
2021-07-12$2.30$2.605,200——
2021-07-09$2.20$2.496,300——
2021-07-08$2.30$2.606,800——
2021-07-07$2.35$2.665,000——
2021-07-06$2.35$2.665,400——
2021-07-02$2.39$2.716,500——
2021-07-01$2.35$2.665,400——
2021-06-30$2.33$2.6411,200——
2021-06-29$2.30$2.6010,000——
2021-06-28$2.30$2.607,200——
2021-06-25$2.31$2.6111,300——
2021-06-24$2.30$2.6011,000——
2021-06-23$2.40$2.725,700——
2021-06-22$2.35$2.665,900——
2021-06-21$2.20$2.4927,900——
2021-06-18$2.25$2.5510,800——
2021-06-17$2.20$2.493,800——
2021-06-16$2.00$2.269,600——
2021-06-15$2.16$2.447,300——
2021-06-14$2.27$2.578,400——
2021-06-11$2.30$2.6011,000——
2021-06-10$2.25$2.5511,500——
2021-06-09$2.20$2.49200——
2021-06-08$2.15$2.434,700——
2021-06-07$2.00$2.260——
2021-06-04$2.00$2.2614,400——
2021-06-03$2.10$2.3810,800——
2021-06-02$2.01$2.286,900——
2021-06-01$2.05$2.325,200——
2021-05-28$2.05$2.3212,800——
2021-05-27$2.10$2.3810,000——
2021-05-26$2.15$2.435,300——
2021-05-25$2.13$2.4115,400——
2021-05-24$2.08$2.351,500——
2021-05-21$2.05$2.325,600——
2021-05-20$2.02$2.2911,800——
2021-05-19$2.05$2.3212,100——
2021-05-18$2.05$2.3219,000——
2021-05-17$2.01$2.2814,100——
2021-05-14$2.10$2.3810,600——
2021-05-13$2.05$2.3221,800——
2021-05-12$2.13$2.415,000——
2021-05-11$2.06$2.335,600——
2021-05-10$2.05$2.329,100——
2021-05-07$2.04$2.3110,300——
2021-05-06$2.25$2.5512,200——
2021-05-05$2.25$2.55200——
2021-05-04$2.25$2.558,800——
2021-05-03$2.25$2.5511,300——
2021-04-30$2.25$2.555,000——
2021-04-29$2.19$2.488,400——
2021-04-28$2.25$2.556,100——
2021-04-27$2.02$2.295,900——
2021-04-26$2.24$2.545,000——
2021-04-23$2.25$2.5510,400——
2021-04-22$2.20$2.495,200——
2021-04-21$2.01$2.286,400——
2021-04-20$2.01$2.285,600——
2021-04-19$2.00$2.269,300——
2021-04-16$2.25$2.553,300——
2021-04-15$2.00$2.2614,400——
2021-04-14$2.00$2.265,500——
2021-04-13$2.25$2.5516,600——
2021-04-12$2.25$2.555,000——
2021-04-09$2.25$2.556,000——
2021-04-08$2.25$2.5510,500——
2021-04-07$2.21$2.50400——
2021-04-06$2.23$2.524,700——
2021-04-05$2.20$2.495,800——
2021-04-01$2.20$2.4913,600——
2021-03-31$2.10$2.381,500——
2021-03-30$1.90$2.155,500——
2021-03-29$2.20$2.495,100——
2021-03-26$2.20$2.495,100——
2021-03-25$2.15$2.435,500——
2021-03-24$2.05$2.326,100——
2021-03-23$1.90$2.1512,700——
2021-03-22$1.95$2.211,000——
2021-03-19$1.99$2.2514,600——
2021-03-18$2.15$2.435,100——
2021-03-17$2.15$2.436,700——
2021-03-16$2.20$2.4920,100——
2021-03-15$2.15$2.43500——
2021-03-12$2.15$2.4321,600——
2021-03-11$2.20$2.499,200——
2021-03-10$2.10$2.383,400——
2021-03-09$2.10$2.387,800——
2021-03-08$2.10$2.383,200——
2021-03-05$2.10$2.384,900——
2021-03-04$2.05$2.3224,300——
2021-03-03$2.01$2.2825,300——
2021-03-02$1.85$2.0928,200——
2021-03-01$2.03$2.3013,000——
2021-02-26$2.10$2.386,300——
2021-02-25$2.01$2.286,200——
2021-02-24$2.10$2.3810,500——
2021-02-23$2.00$2.2615,800——
2021-02-22$1.99$2.2510,100——
2021-02-19$1.99$2.256,700——
2021-02-18$1.85$2.097,600——
2021-02-17$1.94$2.2016,200——
2021-02-16$2.02$2.2915,100——
2021-02-12$2.10$2.381,000——
2021-02-11$2.05$2.3221,500——
2021-02-10$2.09$2.3712,600——
2021-02-09$1.92$2.1716,600——
2021-02-08$1.96$2.2219,400——
2021-02-05$1.95$2.2111,400——
2021-02-04$2.00$2.269,000——
2021-02-03$1.81$2.0520,800——
2021-02-02$1.94$2.2014,700——
2021-02-01$1.92$2.1725,200——
2021-01-29$1.90$2.1512,100——
2021-01-28$1.93$2.1812,500——
2021-01-27$2.00$2.2610,100——
2021-01-26$1.90$2.15500——
2021-01-25$1.95$2.2113,900——
2021-01-22$1.98$2.2413,300——
2021-01-21$2.15$2.4310,600——
2021-01-20$2.20$2.4912,400——
2021-01-19$2.20$2.4930,900——
2021-01-15$2.20$2.4912,300——
2021-01-14$2.25$2.5541,600——
2021-01-13$2.25$2.5536,200——
2021-01-12$2.17$2.4645,900——
2021-01-11$2.45$2.7739,200——
2021-01-08$1.54$1.74123,700——
2021-01-07$1.20$1.361,500——
2021-01-06$1.15$1.30130,500——
2021-01-05$1.18$1.34355,500——
2021-01-04$1.02$1.150——