Energy Services of America Stock Price History
NASDAQ: ESOAIndustrialsWater Sewer Pipeline Comm & Power Line ConstructionUSD
10.40-0.06 (-0.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ESOA price history at a glance
The price history for Energy Services of America (ESOA) on this page begins on October 2, 2006, when the stock closed at $5.30; it most recently closed at $10.40 on October 5, 2026. The highest price in this record is $19.94, reached on May 11, 2026; the latest close is 47.8% below that peak. Across the 19 complete calendar years in the table, ESOA finished higher in 10 and lower in 9. Its best year was 2021 (+223.5%) and its worst was 2012 (-79.6%).
Over roughly 20 years the share price changed +96.2%, a 3.4% compound annual price return (excluding dividends). In the last 12 months alone, ESOA has lost 1.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $19.94
- Date of high
- May 11, 2026
- Low since 2006
- $0.16
- Date of low
- Mar 25, 2013
- 52-week high
- $19.94
- 52-week low
- $7.84
- Last close
- $10.40
ESOA returns
1 week
-5.54%
1 month
-11.26%
3 months
-38.24%
6 months
-26.81%
Year to date
+27.29%
1 year
-1.70%
3 years
+123.18%
5 years
+511.76%
ESOA price return, excluding dividends.
ESOA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.40 | +28.55% |
| 2025 | 8.09 | -36.99% |
| 2024 | 12.84 | +114.72% |
| 2023 | 5.98 | +132.68% |
| 2022 | 2.57 | -22.12% |
| 2021 | 3.30 | +223.53% |
| 2020 | 1.02 | +45.71% |
| 2019 | 0.70 | -36.36% |
| 2018 | 1.10 | +29.41% |
| 2017 | 0.85 | -37.96% |
| 2016 | 1.37 | +8.73% |
| 2015 | 1.26 | -7.35% |
| 2014 | 1.36 | +4.62% |
| 2013 | 1.30 | +136.36% |
| 2012 | 0.55 | -79.55% |
| 2011 | 2.69 | -41.39% |
| 2010 | 4.59 | +50.49% |
| 2009 | 3.05 | -30.68% |
| 2008 | 4.40 | -23.61% |
| 2007 | 5.76 | +7.66% |
| 2006* | 5.35 | +0.94% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
ESOA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.45 | 10.55 | 10.33 | 10.40 | -0.57% | |
| 10.52 | 10.58 | 10.29 | 10.46 | +0.19% | |
| 11.16 | 11.17 | 10.24 | 10.44 | -7.69% | |
| 11.06 | 11.33 | 11.06 | 11.31 | +2.82% | |
| 11.00 | 11.08 | 10.86 | 11.00 | -0.09% | |
| 11.13 | 11.21 | 10.90 | 11.01 | +0.46% | |
| 11.12 | 11.12 | 10.86 | 10.96 | -1.70% | |
| 10.98 | 11.23 | 10.91 | 11.15 | +1.00% | |
| 11.06 | 11.18 | 10.86 | 11.04 | -0.81% | |
| 11.11 | 11.30 | 11.03 | 11.13 | +0.09% | |
| 11.09 | 11.42 | 11.03 | 11.12 | +0.27% | |
| 10.95 | 11.31 | 10.95 | 11.09 | +2.69% | |
| 10.78 | 10.85 | 10.65 | 10.80 | -0.28% | |
| 10.92 | 10.99 | 10.78 | 10.83 | 0.00% | |
| 10.85 | 10.95 | 10.65 | 10.83 | +0.56% | |
| 10.88 | 10.98 | 10.70 | 10.77 | -1.01% | |
| 11.17 | 11.29 | 10.85 | 10.88 | -1.89% | |
| 11.23 | 11.28 | 10.97 | 11.09 | -0.45% | |
| 11.17 | 11.41 | 11.10 | 11.14 | -0.54% | |
| 11.25 | 11.28 | 11.07 | 11.20 | -1.58% | |
| 11.54 | 11.56 | 11.35 | 11.38 | -0.09% | |
| 11.62 | 11.83 | 11.36 | 11.39 | -2.82% | |
| 12.00 | 12.00 | 11.57 | 11.72 | -2.09% | |
| 11.84 | 12.15 | 11.84 | 11.97 | +1.53% | |
| 11.29 | 11.85 | 11.22 | 11.79 | +4.43% | |
| 11.72 | 11.72 | 11.26 | 11.29 | -2.92% | |
| 11.28 | 11.77 | 11.23 | 11.63 | +3.29% | |
| 11.66 | 11.66 | 11.17 | 11.26 | -3.35% | |
| 11.60 | 11.75 | 11.53 | 11.65 | +1.30% | |
| 11.56 | 11.72 | 11.36 | 11.50 | -1.54% | |
| 11.53 | 11.74 | 11.43 | 11.68 | +1.65% | |
| 11.50 | 11.75 | 11.44 | 11.49 | -0.26% | |
| 11.70 | 11.73 | 11.46 | 11.52 | -0.09% | |
| 11.81 | 11.81 | 11.46 | 11.53 | -2.37% | |
| 11.94 | 12.13 | 11.65 | 11.81 | +0.25% | |
| 12.00 | 12.05 | 11.66 | 11.78 | -1.26% | |
| 12.72 | 12.75 | 11.89 | 11.93 | -5.02% | |
| 12.94 | 12.94 | 12.23 | 12.56 | -3.68% | |
| 12.63 | 13.17 | 12.63 | 13.04 | +1.64% | |
| 12.63 | 12.96 | 12.54 | 12.83 | +2.80% | |
| 12.96 | 13.13 | 12.45 | 12.48 | -2.73% | |
| 13.25 | 13.30 | 12.33 | 12.83 | -3.02% | |
| 14.53 | 14.61 | 13.12 | 13.23 | -14.42% | |
| 15.53 | 15.79 | 15.43 | 15.46 | -1.21% | |
| 15.94 | 15.99 | 15.50 | 15.65 | -0.19% | |
| 15.45 | 16.00 | 15.38 | 15.68 | +2.22% | |
| 15.78 | 15.96 | 15.22 | 15.34 | -2.23% | |
| 15.42 | 15.75 | 15.02 | 15.69 | +2.62% | |
| 14.35 | 15.72 | 14.15 | 15.29 | +6.33% | |
| 14.38 | 14.63 | 13.97 | 14.38 | +1.27% | |
| 14.15 | 14.55 | 14.00 | 14.20 | +1.21% | |
| 15.16 | 15.20 | 14.00 | 14.03 | -6.78% | |
| 15.70 | 15.72 | 14.95 | 15.05 | -5.17% | |
| 15.95 | 16.00 | 15.50 | 15.87 | -0.44% | |
| 16.42 | 16.60 | 15.44 | 15.94 | -4.67% | |
| 16.07 | 16.75 | 16.07 | 16.72 | +2.45% | |
| 16.37 | 16.56 | 16.13 | 16.32 | +0.49% | |
| 16.04 | 16.41 | 15.95 | 16.24 | +2.01% | |
| 16.13 | 16.29 | 15.75 | 15.92 | -0.50% | |
| 15.88 | 16.43 | 15.77 | 16.00 | -1.11% | |
| 16.30 | 16.57 | 15.81 | 16.18 | -1.10% | |
| 16.17 | 16.94 | 15.86 | 16.36 | +0.74% | |
| 16.45 | 16.81 | 16.06 | 16.24 | -1.04% | |
| 16.86 | 17.17 | 16.37 | 16.41 | -2.55% | |
| 16.50 | 17.04 | 16.26 | 16.84 | +1.57% | |
| 16.76 | 16.98 | 16.49 | 16.58 | -0.96% | |
| 16.72 | 17.01 | 16.31 | 16.74 | -0.42% | |
| 16.51 | 17.19 | 16.08 | 16.81 | +0.60% | |
| 17.52 | 18.28 | 16.61 | 16.71 | -6.44% | |
| 19.17 | 19.34 | 17.70 | 17.86 | -5.60% | |
| 19.21 | 19.21 | 18.49 | 18.92 | -2.17% | |
| 19.12 | 19.65 | 18.89 | 19.34 | +1.20% | |
| 18.98 | 19.46 | 18.55 | 19.11 | +0.90% | |
| 18.52 | 19.33 | 18.40 | 18.94 | +1.28% | |
| 18.12 | 18.82 | 17.87 | 18.70 | +4.94% | |
| 18.49 | 18.49 | 17.77 | 17.82 | -3.41% | |
| 17.50 | 18.77 | 17.09 | 18.45 | +3.13% | |
| 17.52 | 18.29 | 17.27 | 17.89 | +5.55% | |
| 16.25 | 16.99 | 16.17 | 16.95 | +5.02% | |
| 16.32 | 16.50 | 15.96 | 16.14 | -1.28% | |
| 16.67 | 16.86 | 16.20 | 16.35 | -2.10% | |
| 16.80 | 17.28 | 16.62 | 16.70 | 0.00% | |
| 16.36 | 17.05 | 16.28 | 16.70 | +1.83% | |
| 15.70 | 16.42 | 15.62 | 16.40 | +4.79% | |
| 15.62 | 16.10 | 15.48 | 15.65 | +1.03% | |
| 15.53 | 16.41 | 15.05 | 15.49 | +0.26% | |
| 15.11 | 15.63 | 15.04 | 15.45 | +3.55% | |
| 15.32 | 15.32 | 14.78 | 14.92 | -3.24% | |
| 15.19 | 15.49 | 15.05 | 15.42 | +1.65% | |
| 15.30 | 15.56 | 15.07 | 15.17 | -0.85% | |
| 15.13 | 15.64 | 15.13 | 15.30 | +1.26% | |
| 15.41 | 15.61 | 14.77 | 15.11 | +1.21% | |
| 16.04 | 16.29 | 14.73 | 14.93 | -9.07% | |
| 16.55 | 17.12 | 16.00 | 16.42 | -0.79% | |
| 17.80 | 18.22 | 16.50 | 16.55 | -9.61% | |
| 17.54 | 18.42 | 17.40 | 18.31 | +4.81% | |
| 17.66 | 17.79 | 17.40 | 17.47 | -1.02% | |
| 17.46 | 17.75 | 17.18 | 17.65 | +1.38% | |
| 17.65 | 17.91 | 17.32 | 17.41 | -0.80% | |
| 17.41 | 18.04 | 17.37 | 17.55 | +0.17% | |
| 17.60 | 18.73 | 17.20 | 17.52 | -4.94% | |
| 17.39 | 18.61 | 17.01 | 18.43 | +5.80% | |
| 17.04 | 18.07 | 16.92 | 17.42 | +3.69% | |
| 19.16 | 19.94 | 16.64 | 16.80 | -11.95% | |
| 18.47 | 19.60 | 18.06 | 19.08 | +8.16% | |
| 17.40 | 17.93 | 17.10 | 17.64 | +1.91% | |
| 17.24 | 17.44 | 16.91 | 17.31 | +0.46% | |
| 17.70 | 17.72 | 16.77 | 17.23 | -2.98% | |
| 17.72 | 17.97 | 17.18 | 17.76 | +0.74% | |
| 17.20 | 18.13 | 17.19 | 17.63 | +2.80% | |
| 16.84 | 17.21 | 16.68 | 17.15 | +1.84% | |
| 16.95 | 16.97 | 16.51 | 16.84 | -0.94% | |
| 16.24 | 17.25 | 16.24 | 17.00 | +4.68% | |
| 16.77 | 16.88 | 16.07 | 16.24 | -2.58% | |
| 15.88 | 17.13 | 15.56 | 16.67 | +3.86% | |
| 16.32 | 16.32 | 15.49 | 16.05 | +2.49% | |
| 15.86 | 15.96 | 15.65 | 15.66 | -0.45% | |
| 15.60 | 16.12 | 15.50 | 15.73 | +0.90% | |
| 14.91 | 15.72 | 14.64 | 15.59 | +5.62% | |
| 15.14 | 15.27 | 14.51 | 14.76 | -2.51% | |
| 15.33 | 15.38 | 14.70 | 15.14 | -1.88% | |
| 14.80 | 15.57 | 14.56 | 15.43 | +5.04% | |
| 15.17 | 15.17 | 14.61 | 14.69 | -3.10% | |
| 14.64 | 15.40 | 14.40 | 15.16 | +3.84% | |
| 14.54 | 15.23 | 14.33 | 14.60 | +1.11% | |
| 14.03 | 14.56 | 14.03 | 14.44 | +1.62% | |
| 14.08 | 14.26 | 13.98 | 14.21 | +1.00% | |
| 13.84 | 14.23 | 13.70 | 14.07 | +1.22% | |
| 13.57 | 13.93 | 13.47 | 13.90 | +5.46% | |
| 13.15 | 13.25 | 12.91 | 13.18 | +0.53% | |
| 13.02 | 13.24 | 12.85 | 13.11 | +0.61% | |
| 12.87 | 13.40 | 12.77 | 13.03 | -0.69% | |
| 13.16 | 13.41 | 13.00 | 13.12 | -0.08% | |
| 13.39 | 13.51 | 13.07 | 13.13 | -0.45% | |
| 13.66 | 13.77 | 13.17 | 13.19 | -3.51% | |
| 13.71 | 13.94 | 13.61 | 13.67 | -1.16% | |
| 14.09 | 14.45 | 13.82 | 13.83 | -3.02% | |
| 14.49 | 14.60 | 14.01 | 14.26 | -1.59% | |
| 13.69 | 14.69 | 13.61 | 14.49 | +4.85% | |
| 13.65 | 14.22 | 13.42 | 13.82 | +3.75% | |
| 13.31 | 13.60 | 13.08 | 13.32 | +0.38% | |
| 12.69 | 13.37 | 12.56 | 13.27 | +3.35% | |
| 13.20 | 13.33 | 12.82 | 12.84 | -2.95% | |
| 13.06 | 13.37 | 13.06 | 13.23 | +1.38% | |
| 12.73 | 13.10 | 12.73 | 13.05 | +3.90% | |
| 12.78 | 12.91 | 12.35 | 12.56 | -1.64% | |
| 13.39 | 13.39 | 12.73 | 12.77 | -6.45% | |
| 13.83 | 13.94 | 13.25 | 13.65 | -1.16% | |
| 14.14 | 14.37 | 13.70 | 13.81 | -2.81% | |
| 13.87 | 14.25 | 13.40 | 14.21 | +1.50% | |
| 14.39 | 14.49 | 13.95 | 14.00 | -4.76% | |
| 14.80 | 15.10 | 14.45 | 14.70 | -1.67% | |
| 14.70 | 15.01 | 14.46 | 14.95 | +2.40% | |
| 14.96 | 15.28 | 14.20 | 14.60 | -4.45% | |
| 15.28 | 15.80 | 14.63 | 15.28 | -2.18% | |
| 15.29 | 15.70 | 15.06 | 15.62 | +0.84% | |
| 15.61 | 15.84 | 14.80 | 15.49 | -1.15% | |
| 14.42 | 15.70 | 14.08 | 15.67 | +10.04% | |
| 13.58 | 14.57 | 13.54 | 14.24 | +5.01% | |
| 14.20 | 14.34 | 13.18 | 13.56 | -4.57% | |
| 13.62 | 14.60 | 13.62 | 14.21 | +3.72% | |
| 13.83 | 14.68 | 12.82 | 13.70 | -4.73% | |
| 14.30 | 14.92 | 14.17 | 14.38 | +1.48% | |
| 14.39 | 14.89 | 14.13 | 14.17 | -0.28% | |
| 13.92 | 14.84 | 13.92 | 14.21 | +1.57% | |
| 13.88 | 14.13 | 13.43 | 13.99 | +0.65% | |
| 12.91 | 14.19 | 12.83 | 13.90 | +9.62% | |
| 12.23 | 13.20 | 11.75 | 12.68 | +33.47% | |
| 9.41 | 9.67 | 9.34 | 9.50 | +0.85% | |
| 9.11 | 9.50 | 8.96 | 9.42 | +4.67% | |
| 8.99 | 9.11 | 8.69 | 9.00 | +0.11% | |
| 9.29 | 9.35 | 8.79 | 8.99 | -3.12% | |
| 9.40 | 9.47 | 9.01 | 9.28 | -1.38% | |
| 8.93 | 9.60 | 8.93 | 9.41 | +4.44% | |
| 9.16 | 9.35 | 8.62 | 9.01 | -2.70% | |
| 9.13 | 9.34 | 8.80 | 9.26 | +1.42% | |
| 9.13 | 9.20 | 8.88 | 9.13 | +0.11% | |
| 9.00 | 9.13 | 8.88 | 9.12 | +1.67% | |
| 9.16 | 9.30 | 8.96 | 8.97 | -1.97% | |
| 9.22 | 9.61 | 9.12 | 9.15 | -0.76% | |
| 9.06 | 9.54 | 9.06 | 9.22 | +2.56% | |
| 8.90 | 9.13 | 8.90 | 8.99 | +2.04% | |
| 8.56 | 9.00 | 8.56 | 8.81 | +0.80% | |
| 8.80 | 9.08 | 8.65 | 8.74 | -0.46% | |
| 8.52 | 8.99 | 8.49 | 8.78 | +3.54% | |
| 8.28 | 8.51 | 8.18 | 8.48 | +2.66% | |
| 8.31 | 8.38 | 8.15 | 8.26 | -0.12% | |
| 8.18 | 8.30 | 8.07 | 8.27 | +0.73% | |
| 8.33 | 8.52 | 8.15 | 8.21 | -1.20% | |
| 8.08 | 8.33 | 8.08 | 8.31 | +2.21% | |
| 8.18 | 8.23 | 8.00 | 8.13 | -0.73% | |
| 8.25 | 8.40 | 8.10 | 8.19 | -1.68% | |
| 8.17 | 8.57 | 8.15 | 8.33 | +2.97% | |
| 8.17 | 8.28 | 8.03 | 8.09 | -0.98% | |
| 8.00 | 8.18 | 7.99 | 8.17 | +2.12% | |
| 8.07 | 8.31 | 7.97 | 8.00 | -0.62% | |
| 8.05 | 8.18 | 7.99 | 8.05 | +0.12% | |
| 8.13 | 8.18 | 8.02 | 8.04 | -0.74% | |
| 8.28 | 8.28 | 8.02 | 8.10 | +0.25% | |
| 7.93 | 8.17 | 7.90 | 8.08 | +1.89% | |
| 8.13 | 8.33 | 7.84 | 7.93 | -2.46% | |
| 8.05 | 8.34 | 7.94 | 8.13 | +0.87% | |
| 8.42 | 8.63 | 8.00 | 8.06 | -3.93% | |
| 8.75 | 8.78 | 8.32 | 8.39 | -3.45% | |
| 8.69 | 8.95 | 8.68 | 8.69 | -1.25% | |
| 8.83 | 8.93 | 8.65 | 8.80 | +1.15% | |
| 8.83 | 8.89 | 8.55 | 8.70 | -1.25% | |
| 8.67 | 8.93 | 8.48 | 8.81 | +0.34% | |
| 8.39 | 8.95 | 8.25 | 8.78 | +1.74% | |
| 8.52 | 8.90 | 8.52 | 8.63 | +1.17% | |
| 8.44 | 8.59 | 8.38 | 8.53 | -0.93% | |
| 8.87 | 9.04 | 8.49 | 8.61 | -2.38% | |
| 8.97 | 9.17 | 8.77 | 8.82 | -0.79% | |
| 8.28 | 8.93 | 8.04 | 8.89 | +7.37% | |
| 8.59 | 8.66 | 8.11 | 8.28 | -3.04% | |
| 8.77 | 8.97 | 8.42 | 8.54 | -4.58% | |
| 8.92 | 9.06 | 8.84 | 8.95 | +1.13% | |
| 8.77 | 9.00 | 8.77 | 8.85 | -0.23% | |
| 8.58 | 8.93 | 8.37 | 8.87 | +2.54% | |
| 8.70 | 8.79 | 8.52 | 8.65 | -0.69% | |
| 8.70 | 8.81 | 8.42 | 8.71 | +0.23% | |
| 9.28 | 9.59 | 8.63 | 8.69 | -5.03% | |
| 9.45 | 9.86 | 8.91 | 9.15 | -3.17% | |
| 9.64 | 9.73 | 9.36 | 9.45 | -3.67% | |
| 10.06 | 10.25 | 9.65 | 9.81 | -2.97% | |
| 10.07 | 10.25 | 9.97 | 10.11 | -0.79% | |
| 10.91 | 11.03 | 10.09 | 10.19 | -6.26% | |
| 10.93 | 11.09 | 10.76 | 10.87 | -0.37% | |
| 10.91 | 11.13 | 10.76 | 10.91 | 0.00% | |
| 10.85 | 10.95 | 10.66 | 10.91 | +0.65% | |
| 10.51 | 10.86 | 10.29 | 10.84 | +1.98% | |
| 10.81 | 10.95 | 10.47 | 10.63 | -1.67% | |
| 10.77 | 11.05 | 10.59 | 10.81 | +0.37% | |
| 10.97 | 11.50 | 10.60 | 10.77 | -4.35% | |
| 11.18 | 11.34 | 10.59 | 11.26 | +2.74% | |
| 11.07 | 11.32 | 10.93 | 10.96 | -2.06% | |
| 11.35 | 11.73 | 11.15 | 11.19 | -2.86% | |
| 10.69 | 12.14 | 10.56 | 11.52 | +7.76% | |
| 11.05 | 11.05 | 10.62 | 10.69 | -3.26% | |
| 11.03 | 11.33 | 10.95 | 11.05 | +1.47% | |
| 11.05 | 11.19 | 10.76 | 10.89 | -0.46% | |
| 10.42 | 11.06 | 10.39 | 10.94 | +6.01% | |
| 10.11 | 10.39 | 10.05 | 10.32 | +1.98% | |
| 10.33 | 10.33 | 10.00 | 10.12 | -1.94% | |
| 10.10 | 10.40 | 9.94 | 10.32 | +2.08% | |
| 10.00 | 10.16 | 9.87 | 10.11 | -0.49% | |
| 10.41 | 10.41 | 9.93 | 10.16 | -2.50% | |
| 10.08 | 10.55 | 9.97 | 10.42 | +4.41% | |
| 9.76 | 10.10 | 9.73 | 9.98 | +0.30% | |
| 9.98 | 10.32 | 9.88 | 9.95 | +1.84% | |
| 10.58 | 10.79 | 9.75 | 9.77 | -7.66% | |
| 11.00 | 11.04 | 10.52 | 10.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ESOA chart for longer ranges.