ENRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	20.07	20.07	19.45	19.55	19.55	-3.24%	593
Oct 30, 2026	20.15	20.21	20.15	20.21	20.21	-0.31%	153
Oct 29, 2026	20.27	20.27	20.27	20.27	20.27	-0.50%	248
Oct 28, 2026	20.37	20.37	20.37	20.37	20.37	0.87%	175
Oct 27, 2026	20.13	20.21	20.13	20.20	20.20	0.57%	3,394
Oct 26, 2026	19.94	20.08	19.94	20.08	20.08	0.34%	556
Oct 23, 2026	19.63	20.10	19.63	20.01	20.01	1.85%	396
Oct 22, 2026	19.62	19.65	19.62	19.65	19.65	-2.19%	497
Oct 21, 2026	19.95	20.09	19.95	20.09	20.09	0.58%	453
Oct 20, 2026	19.87	19.98	19.87	19.98	19.98	0.03%	388
Oct 19, 2026	20.01	20.01	19.97	19.97	19.97	-0.08%	680
Oct 16, 2026	19.99	19.99	19.99	19.99	19.99	1.88%	95
Oct 15, 2026	19.61	19.62	19.61	19.62	19.62	0.27%	553
Oct 14, 2026	19.66	19.66	19.56	19.56	19.56	-1.63%	6,027
Oct 13, 2026	19.89	19.89	19.89	19.89	19.89	0.90%	51
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