ENRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	19.74	19.79	19.71	19.71	19.71	-	9
Oct 12, 2026	19.71	19.71	19.71	19.71	19.71	0.21%	95
Oct 9, 2026	19.67	19.67	19.67	19.67	19.67	0.37%	52
Oct 8, 2026	19.60	19.60	19.60	19.60	19.60	1.28%	127
Oct 7, 2026	19.29	19.35	19.29	19.35	19.35	-1.97%	1,328
Oct 6, 2026	19.48	19.74	19.48	19.74	19.74	1.64%	163
Oct 5, 2026	19.16	19.51	19.10	19.42	19.42	0.87%	959
Oct 2, 2026	19.23	19.25	19.21	19.25	19.25	0.62%	4,969
Oct 1, 2026	19.13	19.13	19.13	19.13	19.13	0.66%	505
Sep 30, 2026	19.01	19.01	19.01	19.01	19.01	-0.02%	54
Sep 29, 2026	19.03	19.03	18.98	19.01	19.01	-0.72%	933
Sep 28, 2026	19.24	19.24	19.15	19.15	19.15	-1.04%	419,231
Sep 25, 2026	19.30	19.35	19.30	19.35	19.35	-0.87%	478,686
Sep 24, 2026	19.64	19.64	19.52	19.52	19.52	-0.39%	461,499
Sep 23, 2026	19.72	19.77	19.60	19.60	19.60	-0.79%	462,166