Eneva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	27.41	27.59	26.88	27.01	-	-2.10%	6,668,400
May 6, 2026	27.51	27.75	27.25	27.59	27.59	0.99%	4,508,800
May 5, 2026	27.04	27.74	26.99	27.32	27.32	0.33%	6,285,000
May 4, 2026	27.46	27.46	26.92	27.23	27.23	0.55%	8,276,500
Apr 30, 2026	26.80	27.37	26.77	27.08	27.08	1.96%	7,686,800
Apr 29, 2026	26.82	27.07	26.38	26.56	26.56	-1.92%	7,321,400
Apr 28, 2026	26.85	27.10	26.67	27.08	27.08	-0.48%	5,454,000
Apr 27, 2026	27.25	27.59	27.02	27.21	27.21	-0.44%	6,025,300
Apr 24, 2026	26.85	27.39	26.75	27.33	27.33	1.45%	9,083,800
Apr 23, 2026	27.01	27.20	26.68	26.94	26.94	-0.33%	8,919,200
Apr 22, 2026	27.17	27.40	26.75	27.03	27.03	-0.95%	9,423,200
Apr 20, 2026	26.95	27.39	26.81	27.29	27.29	1.37%	7,336,800
Apr 17, 2026	27.91	28.12	26.78	26.92	26.92	-0.81%	29,984,800
Apr 16, 2026	27.35	27.44	26.73	27.14	27.14	-0.48%	10,410,000
Apr 15, 2026	27.12	27.43	26.79	27.27	27.27	0.48%	18,495,500
Apr 14, 2026	26.99	27.30	26.71	27.14	27.14	1.08%	12,063,400
Apr 13, 2026	26.32	27.07	26.32	26.85	26.85	0.52%	12,194,000
Apr 10, 2026	26.24	26.85	26.06	26.71	26.71	2.73%	13,705,600
Apr 9, 2026	26.09	26.27	25.85	26.00	26.00	0.66%	9,810,700
Apr 8, 2026	26.37	26.75	25.68	25.83	25.83	2.34%	14,083,800
Apr 7, 2026	25.25	25.53	24.66	25.24	25.24	-1.10%	13,140,600
Apr 6, 2026	24.91	25.71	24.76	25.52	25.52	2.57%	11,652,500
Apr 2, 2026	24.48	25.30	24.23	24.88	24.88	-0.44%	11,385,700
Apr 1, 2026	24.54	25.12	24.49	24.99	24.99	1.83%	10,163,100
Mar 31, 2026	24.73	24.85	24.15	24.54	24.54	1.45%	28,690,200
Mar 30, 2026	24.22	24.28	23.91	24.19	24.19	1.17%	5,111,700
Mar 27, 2026	24.54	24.56	23.73	23.91	23.91	-2.57%	12,727,900
Mar 26, 2026	24.73	24.99	24.18	24.54	24.54	-2.70%	9,195,900
Mar 25, 2026	25.12	25.60	24.99	25.22	25.22	0.96%	12,036,500
Mar 24, 2026	25.05	25.29	24.76	24.98	24.98	-0.48%	24,660,600
Mar 23, 2026	25.33	25.74	24.86	25.10	25.10	0.44%	23,236,800
Mar 20, 2026	25.51	25.52	24.72	24.99	24.99	-1.23%	56,567,400
Mar 19, 2026	24.35	25.99	24.11	25.30	25.30	3.90%	50,087,500
Mar 18, 2026	21.18	24.85	20.91	24.35	24.35	15.08%	65,047,400
Mar 17, 2026	20.56	21.45	20.43	21.16	21.16	3.22%	25,670,200
Mar 16, 2026	20.57	20.78	20.17	20.50	20.50	2.30%	9,260,800
Mar 13, 2026	20.48	20.87	19.97	20.04	20.04	-1.52%	10,494,700
Mar 12, 2026	20.89	21.10	20.27	20.35	20.35	-4.42%	10,647,500
Mar 11, 2026	20.89	21.74	20.86	21.29	21.29	-0.42%	8,897,000
Mar 10, 2026	21.35	21.93	20.90	21.38	21.38	1.38%	12,762,400
Mar 9, 2026	20.09	21.27	19.89	21.09	21.09	4.98%	14,306,100
Mar 6, 2026	20.00	20.28	19.76	20.09	20.09	-1.08%	14,899,900
Mar 5, 2026	20.79	21.02	20.29	20.31	20.31	-3.56%	8,518,200
Mar 4, 2026	20.85	21.23	20.66	21.06	21.06	2.78%	9,841,900
Mar 3, 2026	20.52	20.86	20.21	20.49	20.49	-3.71%	17,738,500
Mar 2, 2026	21.01	21.57	20.94	21.28	21.28	-0.56%	6,724,700
Feb 27, 2026	21.30	21.42	21.10	21.40	21.40	-0.93%	8,479,200
Feb 26, 2026	21.74	21.81	21.12	21.60	21.60	0.23%	12,710,000
Feb 25, 2026	22.12	22.18	21.49	21.55	21.55	-2.36%	10,502,800
Feb 24, 2026	21.90	22.55	21.66	22.07	22.07	1.15%	12,812,300