ENN Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	49.50	50.00	49.22	49.52	49.52	-0.16%	1,813,850
Sep 4, 2026	49.70	50.70	49.28	49.60	49.60	0.53%	3,811,662
Sep 3, 2026	50.15	50.15	48.88	49.34	49.34	-0.16%	2,566,614
Sep 2, 2026	49.50	49.78	48.70	49.42	49.42	0.45%	3,110,938
Sep 1, 2026	49.80	50.40	48.92	49.20	49.20	-0.93%	2,904,888
Aug 31, 2026	48.90	50.00	48.50	49.66	49.66	1.76%	8,059,848
Aug 28, 2026	48.00	48.96	48.00	48.80	48.80	1.12%	2,162,723
Aug 27, 2026	48.32	49.34	48.00	48.26	48.26	1.17%	1,705,215
Aug 26, 2026	48.78	48.78	47.70	47.70	47.70	-1.53%	1,450,766
Aug 25, 2026	48.38	48.56	47.86	48.44	48.44	1.38%	2,095,743
Aug 24, 2026	48.00	48.08	47.30	47.78	47.78	-0.46%	1,629,543
Aug 21, 2026	48.00	48.40	47.68	48.00	48.00	0.38%	2,569,833
Aug 20, 2026	47.48	47.90	47.28	47.82	47.82	1.31%	2,320,856
Aug 19, 2026	46.50	47.34	46.28	47.20	47.20	0.38%	3,841,405
Aug 18, 2026	46.02	47.28	46.02	47.02	47.02	0.73%	3,190,192
Aug 17, 2026	46.32	47.12	46.32	46.68	46.68	0.60%	2,918,968
Aug 14, 2026	46.74	47.02	46.16	46.40	46.40	-1.44%	1,425,400
Aug 13, 2026	46.50	47.58	46.50	47.08	47.08	-0.17%	3,463,400
Aug 12, 2026	46.50	47.34	46.38	47.16	47.16	0.94%	2,581,338
Aug 11, 2026	46.50	47.40	46.34	46.72	46.72	-0.43%	1,914,085
Aug 10, 2026	46.22	47.08	46.08	46.92	46.92	1.51%	1,741,930
Aug 7, 2026	47.00	47.04	45.96	46.22	46.22	-1.66%	2,770,420
Aug 6, 2026	47.94	48.64	46.94	47.00	47.00	-2.57%	5,232,114
Aug 5, 2026	47.24	48.48	46.94	48.24	48.24	2.12%	5,703,870
Aug 4, 2026	46.62	47.70	46.62	47.24	47.24	1.33%	5,729,637
Aug 3, 2026	46.94	47.62	46.28	46.62	46.62	-0.68%	4,676,968
Jul 31, 2026	46.78	47.82	46.42	46.94	46.94	0.95%	15,972,510
Jul 30, 2026	46.68	47.38	46.06	46.50	46.50	-0.43%	7,015,627
Jul 29, 2026	44.76	46.80	44.76	46.70	46.70	4.52%	6,573,941
Jul 28, 2026	44.98	45.38	44.20	44.68	44.68	0.18%	2,983,856
Jul 27, 2026	44.50	44.92	43.74	44.60	44.60	1.87%	6,416,941
Jul 24, 2026	44.22	44.68	43.42	43.78	43.78	-1.88%	2,493,936
Jul 23, 2026	43.28	44.64	43.14	44.62	44.62	3.43%	3,175,851
Jul 22, 2026	42.68	43.14	42.32	43.14	43.14	1.41%	6,632,546
Jul 21, 2026	43.38	43.72	42.32	42.54	42.54	-1.48%	6,153,036
Jul 20, 2026	42.40	43.36	42.40	43.18	43.18	2.76%	3,497,681
Jul 17, 2026	42.30	42.66	41.68	42.02	42.02	-1.27%	2,044,857
Jul 16, 2026	42.50	43.08	42.38	42.56	42.56	1.04%	3,569,337
Jul 15, 2026	42.02	42.68	41.92	42.12	42.12	1.25%	3,398,600
Jul 14, 2026	42.66	43.18	41.42	41.60	41.60	-1.56%	3,361,252
Jul 13, 2026	42.26	42.80	41.72	42.26	42.26	0.09%	3,400,338
Jul 10, 2026	41.80	42.36	41.34	42.22	42.22	1.88%	5,323,795
Jul 9, 2026	41.76	41.98	41.24	41.44	41.44	-0.96%	3,550,210
Jul 8, 2026	41.10	41.86	40.84	41.84	41.84	1.90%	6,202,914
Jul 7, 2026	41.36	42.02	40.72	41.06	41.06	-1.30%	4,740,140
Jul 6, 2026	42.18	42.18	41.12	41.60	41.60	-1.09%	3,421,320
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