Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.81	0.81	0.78	0.78	0.78	-2.99%	7,500
Nov 27, 2025	0.82	0.82	0.80	0.80	0.80	-1.47%	-
Nov 26, 2025	0.83	0.83	0.80	0.82	0.82	-0.49%	-
Nov 25, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Nov 24, 2025	0.82	0.82	0.82	0.82	0.82	2.76%	-
Nov 21, 2025	0.82	0.82	0.79	0.80	0.80	-	-
Nov 20, 2025	0.81	0.81	0.80	0.80	0.80	-0.99%	-
Nov 19, 2025	0.82	0.82	0.81	0.81	0.81	-0.74%	-
Nov 18, 2025	0.81	0.81	0.80	0.81	0.81	0.74%	-
Nov 17, 2025	0.83	0.83	0.81	0.81	0.81	-	-
Nov 14, 2025	0.82	0.82	0.81	0.81	0.81	-0.98%	-
Nov 13, 2025	0.84	0.84	0.81	0.81	0.81	-0.73%	-
Nov 12, 2025	0.84	0.84	0.81	0.82	0.82	-	-
Nov 11, 2025	0.81	0.82	0.81	0.82	0.82	4.33%	-
Nov 10, 2025	0.80	0.80	0.77	0.79	0.79	2.61%	1
Nov 7, 2025	0.81	0.81	0.77	0.77	0.77	-4.25%	-
Nov 6, 2025	0.82	0.82	0.80	0.80	0.80	-1.72%	-
Nov 5, 2025	0.83	0.83	0.80	0.81	0.81	0.25%	-
Nov 4, 2025	0.82	0.82	0.81	0.81	0.81	-0.25%	-
Nov 3, 2025	0.82	0.82	0.81	0.81	0.81	-0.49%	-
Oct 31, 2025	0.82	0.82	0.82	0.82	0.82	0.25%	-
Oct 30, 2025	0.84	0.84	0.81	0.82	0.82	0.49%	-
Oct 29, 2025	0.82	0.82	0.81	0.81	0.81	-0.49%	-
Oct 28, 2025	0.84	0.84	0.82	0.82	0.82	-0.49%	-
Oct 27, 2025	0.83	0.83	0.81	0.82	0.82	-0.49%	-
Oct 24, 2025	0.82	0.82	0.81	0.82	0.82	1.48%	-
Oct 23, 2025	0.83	0.83	0.81	0.81	0.81	-1.69%	-
Oct 22, 2025	0.84	0.84	0.83	0.83	0.83	-0.48%	-
Oct 21, 2025	0.84	0.85	0.83	0.83	0.83	0.48%	-
Oct 20, 2025	0.82	0.83	0.82	0.83	0.83	3.25%	-
Oct 17, 2025	0.84	0.84	0.80	0.80	0.80	-5.66%	-
Oct 16, 2025	0.86	0.86	0.84	0.85	0.85	-0.47%	-
Oct 15, 2025	0.87	0.87	0.85	0.85	0.85	-1.39%	-
Oct 14, 2025	0.88	0.88	0.85	0.86	0.86	-	-
Oct 13, 2025	0.86	0.87	0.86	0.86	0.86	0.93%	-
Oct 10, 2025	0.87	0.87	0.85	0.86	0.86	2.15%	-
Oct 9, 2025	0.83	0.84	0.82	0.84	0.84	-1.64%	-
Oct 8, 2025	0.84	0.85	0.83	0.85	0.85	0.95%	-
Oct 7, 2025	0.84	0.84	0.84	0.84	0.84	0.24%	-
Oct 6, 2025	0.82	0.84	0.82	0.84	0.84	0.96%	-
Oct 3, 2025	0.83	0.83	0.83	0.83	0.83	1.21%	-
Oct 2, 2025	0.83	0.83	0.81	0.82	0.82	1.98%	-
Oct 1, 2025	0.83	0.83	0.81	0.81	0.81	-2.42%	-
Sep 30, 2025	0.83	0.83	0.82	0.83	0.83	-0.72%	-
Sep 29, 2025	0.82	0.83	0.82	0.83	0.83	-0.48%	-
Sep 26, 2025	0.85	0.85	0.83	0.84	0.84	-1.64%	-
Sep 25, 2025	0.85	0.85	0.84	0.85	0.85	-1.16%	-
Sep 24, 2025	0.85	0.86	0.85	0.86	0.86	2.62%	-
Sep 23, 2025	0.85	0.85	0.83	0.84	0.84	-1.41%	-
Sep 22, 2025	0.87	0.87	0.85	0.85	0.85	-0.23%	188