ENN Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	41.52	42.38	41.52	42.06	42.06	1.11%	3,606,235
Jul 2, 2026	41.20	42.06	41.16	41.60	41.60	2.82%	6,587,182
Jun 30, 2026	41.90	41.90	40.38	40.46	40.46	-3.44%	7,012,261
Jun 29, 2026	41.44	42.16	41.00	41.90	41.90	2.24%	4,066,303
Jun 26, 2026	41.46	41.48	40.62	40.98	40.98	-1.11%	6,263,716
Jun 25, 2026	42.16	42.16	41.26	41.44	41.44	-1.29%	8,261,605
Jun 24, 2026	42.80	42.92	41.98	41.98	41.98	-2.28%	5,366,414
Jun 23, 2026	43.74	44.10	42.82	42.96	42.96	-1.78%	8,541,314
Jun 22, 2026	44.52	45.26	43.08	43.74	43.74	-1.35%	7,681,539
Jun 18, 2026	44.52	44.52	43.54	44.34	44.34	-0.40%	8,742,025
Jun 17, 2026	43.72	44.60	42.66	44.52	44.52	1.78%	12,303,740
Jun 16, 2026	45.80	45.88	43.40	43.74	43.74	-4.20%	14,393,500
Jun 15, 2026	45.02	47.60	44.62	45.66	45.66	-6.55%	17,689,160
Jun 12, 2026	49.00	49.42	48.16	48.86	48.86	-0.45%	4,549,388
Jun 11, 2026	51.60	51.60	49.02	49.08	49.08	-5.07%	3,537,190
Jun 10, 2026	52.20	52.20	49.98	51.70	51.70	-0.96%	5,172,980
Jun 9, 2026	50.45	52.20	50.05	52.20	52.20	3.47%	4,826,761
Jun 8, 2026	51.05	51.25	49.90	50.45	50.45	-2.51%	4,524,054
Jun 5, 2026	51.90	52.40	50.25	51.75	51.75	0.49%	4,734,925
Jun 4, 2026	53.50	53.50	51.25	51.50	51.50	-3.20%	3,744,020
Jun 3, 2026	54.10	54.30	52.75	53.20	53.20	-1.39%	2,942,672
Jun 2, 2026	52.80	54.00	52.80	53.95	53.95	0.28%	2,045,297
Jun 1, 2026	52.70	53.80	52.00	53.80	53.80	2.38%	3,035,900
May 29, 2026	54.00	54.95	53.30	54.90	52.55	1.20%	9,355,874
May 28, 2026	54.80	55.65	54.00	54.25	51.93	-1.81%	5,873,108
May 27, 2026	56.50	56.65	54.85	55.25	52.89	-2.21%	6,382,879
May 26, 2026	57.65	58.00	55.95	56.50	54.08	-2.25%	7,742,399
May 22, 2026	60.75	60.75	57.75	57.80	55.33	-1.62%	2,268,127
May 21, 2026	58.55	59.35	58.05	58.75	56.24	0.34%	2,210,946
May 20, 2026	59.10	59.10	58.05	58.55	56.04	-0.93%	2,257,966
May 19, 2026	59.15	60.00	58.65	59.10	56.57	0.25%	2,928,935
May 18, 2026	59.60	59.90	58.60	58.95	56.43	-1.83%	2,931,222
May 15, 2026	59.70	60.05	59.55	60.05	57.48	-0.17%	2,275,164
May 14, 2026	60.10	60.40	59.75	60.15	57.58	0.59%	2,463,384
May 13, 2026	60.75	60.75	59.60	59.80	57.24	-1.56%	3,832,504
May 12, 2026	61.30	61.30	60.05	60.75	58.15	0.08%	3,327,347
May 11, 2026	60.55	61.80	60.55	60.70	58.10	-0.33%	4,550,442
May 8, 2026	63.20	63.20	60.80	60.90	58.29	-0.33%	3,406,638
May 7, 2026	61.15	61.40	60.75	61.10	58.48	0.49%	4,132,783
May 6, 2026	61.50	61.50	60.35	60.80	58.20	-0.57%	2,981,218
May 5, 2026	61.10	61.20	60.25	61.15	58.53	-0.97%	1,181,313
May 4, 2026	61.55	61.90	61.20	61.75	59.11	1.06%	1,581,708
Apr 30, 2026	62.25	62.75	60.80	61.10	58.48	-2.71%	5,340,071
Apr 29, 2026	62.00	63.10	61.50	62.80	60.11	1.29%	2,774,531
Apr 28, 2026	62.60	62.75	61.60	62.00	59.35	-1.20%	2,227,407
Apr 27, 2026	63.15	63.15	62.40	62.75	60.06	-0.48%	1,755,916
Apr 24, 2026	63.00	63.05	62.30	63.05	60.35	0.08%	3,115,198
Apr 23, 2026	63.15	63.20	62.25	63.00	60.30	-0.24%	2,726,700
Apr 22, 2026	63.45	63.45	62.35	63.15	60.45	-0.55%	1,720,008
Apr 21, 2026	63.05	63.70	62.15	63.50	60.78	1.68%	3,139,114