EPA:NRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	41.29	41.29	40.73	40.75	40.75	-1.02%	2,329
Sep 22, 2026	41.15	41.32	40.93	41.17	41.17	0.23%	1,024
Sep 21, 2026	40.78	41.07	40.76	41.07	41.07	1.65%	1,992
Sep 18, 2026	40.83	40.87	40.41	40.41	40.41	-0.68%	4,183
Sep 17, 2026	40.27	40.77	40.27	40.68	40.68	0.77%	10,057
Sep 16, 2026	39.96	40.40	39.92	40.37	40.37	1.73%	9,421
Sep 15, 2026	39.57	39.83	39.39	39.69	39.69	-	3,217
Sep 14, 2026	40.34	40.39	39.45	39.69	39.69	-3.64%	19,459
Sep 11, 2026	40.81	41.19	40.81	41.19	41.19	0.72%	5,047
Sep 10, 2026	41.35	41.50	40.80	40.89	40.89	-0.74%	11,101
Sep 9, 2026	41.92	42.00	41.20	41.20	41.20	-1.22%	3,213
Sep 8, 2026	41.08	41.71	41.01	41.71	41.71	0.22%	2,709
Sep 7, 2026	41.64	41.64	41.49	41.62	41.62	0.77%	1,724
Sep 4, 2026	41.14	41.39	41.08	41.30	41.30	0.27%	1,496
Sep 3, 2026	40.62	41.19	40.61	41.19	41.19	1.35%	3,657
Sep 2, 2026	40.63	40.64	40.29	40.64	40.64	0.21%	3,187
Sep 1, 2026	41.33	41.38	40.55	40.55	40.55	-1.45%	5,326
Aug 31, 2026	41.94	41.94	41.15	41.15	41.15	-2.60%	3,362
Aug 28, 2026	42.50	42.58	42.25	42.25	42.25	0.24%	2,339
Aug 27, 2026	42.37	42.57	42.00	42.15	42.15	0.73%	2,181
Aug 26, 2026	41.91	42.06	41.84	41.84	41.84	-0.10%	674
Aug 25, 2026	41.96	42.13	41.83	41.88	41.88	0.58%	1,296
Aug 24, 2026	41.94	42.02	41.50	41.64	41.64	-0.70%	2,473
Aug 21, 2026	42.00	42.23	41.84	41.94	41.94	-0.04%	4,742
Aug 20, 2026	42.22	42.33	41.88	41.95	41.95	-0.55%	18,414
Aug 19, 2026	42.57	42.59	42.13	42.18	42.18	-0.61%	12,970
Aug 18, 2026	43.37	43.37	42.44	42.44	42.44	-3.56%	3,306
Aug 17, 2026	44.08	44.20	43.95	44.01	44.01	0.49%	2,782
Aug 14, 2026	43.86	43.91	43.69	43.79	43.79	-0.50%	2,608
Aug 13, 2026	44.06	44.10	43.93	44.01	44.01	0.33%	6,166
Aug 12, 2026	43.60	44.10	43.59	43.87	43.87	2.25%	6,879
Aug 11, 2026	42.67	43.01	42.58	42.90	42.90	0.66%	5,095
Aug 10, 2026	43.02	43.05	42.55	42.62	42.62	-0.23%	3,533
Aug 7, 2026	42.68	42.89	42.33	42.72	42.72	-	2,259
Aug 6, 2026	42.41	42.85	42.29	42.72	42.72	0.13%	6,869
Aug 5, 2026	43.24	43.37	42.62	42.67	42.67	-0.18%	10,367
Aug 4, 2026	42.22	42.74	41.97	42.74	42.74	3.04%	5,485
Aug 3, 2026	41.63	41.66	40.85	41.48	41.48	0.29%	6,792
Jul 31, 2026	41.77	42.34	41.28	41.36	41.36	0.71%	7,384
Jul 30, 2026	39.82	41.09	39.70	41.07	41.07	2.73%	39,754
Jul 29, 2026	40.32	40.45	39.74	39.98	39.98	-2.09%	15,101
Jul 28, 2026	41.54	41.54	40.68	40.84	40.84	-2.60%	9,540
Jul 27, 2026	42.69	42.93	41.93	41.93	41.93	-1.88%	7,004
Jul 24, 2026	42.85	42.96	42.61	42.73	42.73	-0.01%	3,267
Jul 23, 2026	42.97	43.25	42.65	42.74	42.74	0.60%	3,492
Jul 22, 2026	42.85	43.32	42.41	42.48	42.48	-1.16%	14,054
Jul 21, 2026	42.66	42.98	42.64	42.98	42.98	1.49%	5,157
Jul 20, 2026	42.00	42.67	42.00	42.35	42.35	0.53%	21,946
Jul 17, 2026	41.76	42.13	41.56	42.13	42.13	-0.82%	5,187
Jul 16, 2026	43.05	43.08	42.31	42.48	42.48	-2.17%	8,151