EnQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	12.80	13.12	12.80	13.04	13.04	2.35%	4,212,058
Aug 22, 2025	12.50	12.92	12.50	12.74	12.74	-0.31%	4,112,939
Aug 21, 2025	12.50	12.86	12.50	12.78	12.78	1.27%	4,027,427
Aug 20, 2025	12.54	12.68	12.34	12.62	12.62	1.61%	1,813,114
Aug 19, 2025	12.34	12.52	12.31	12.42	12.42	-	626,420
Aug 18, 2025	12.64	12.64	12.34	12.42	12.42	-1.74%	1,759,034
Aug 15, 2025	12.50	12.78	12.50	12.64	12.64	-0.16%	497,530
Aug 14, 2025	12.50	12.74	12.50	12.66	12.66	-0.16%	1,050,104
Aug 13, 2025	12.60	13.00	12.60	12.68	12.68	-0.31%	1,290,031
Aug 12, 2025	12.80	12.92	12.60	12.72	12.72	-0.16%	1,259,848
Aug 11, 2025	12.90	13.02	12.56	12.74	12.74	-1.55%	3,181,114
Aug 8, 2025	12.90	13.12	12.90	12.94	12.94	-0.92%	493,121
Aug 7, 2025	12.90	13.46	12.90	13.06	13.06	-0.31%	751,451
Aug 6, 2025	13.10	13.36	12.92	13.10	13.10	0.61%	1,188,682
Aug 5, 2025	12.84	13.28	12.80	13.02	13.02	0.15%	3,454,317
Aug 4, 2025	13.58	13.60	12.90	13.00	13.00	-4.13%	1,629,104
Aug 1, 2025	14.48	14.48	13.28	13.56	13.56	-2.02%	2,565,950
Jul 31, 2025	13.04	14.36	13.00	13.84	13.84	4.53%	4,837,901
Jul 30, 2025	13.18	13.60	13.18	13.24	13.24	-2.79%	1,758,458
Jul 29, 2025	13.50	13.96	13.34	13.62	13.62	-1.02%	2,952,460
Jul 28, 2025	12.82	13.96	12.82	13.76	13.76	2.38%	2,171,554
Jul 25, 2025	12.98	13.72	12.98	13.44	13.44	0.75%	493,695
Jul 24, 2025	13.22	13.50	13.22	13.34	13.34	-0.74%	656,070
Jul 23, 2025	12.90	13.44	12.90	13.44	13.44	1.36%	1,914,168
Jul 22, 2025	12.74	13.44	12.74	13.26	13.26	-0.75%	932,456
Jul 21, 2025	12.86	13.40	12.82	13.36	13.36	2.61%	3,023,545
Jul 18, 2025	13.20	13.20	12.84	13.02	13.02	1.09%	928,450
Jul 17, 2025	12.86	12.96	12.45	12.88	12.88	0.94%	9,992,833
Jul 16, 2025	12.45	12.94	12.45	12.76	12.76	0.47%	4,284,103
Jul 15, 2025	13.10	13.14	12.70	12.70	12.70	-3.35%	1,362,240
Jul 14, 2025	12.48	13.48	12.48	13.14	13.14	0.31%	3,529,609
Jul 11, 2025	12.30	13.10	12.30	13.10	13.10	2.34%	3,016,284
Jul 10, 2025	13.26	13.26	12.51	12.80	12.80	1.11%	2,239,780
Jul 9, 2025	12.30	13.04	12.30	12.66	12.66	-1.56%	1,320,949
Jul 8, 2025	12.30	13.02	12.30	12.86	12.86	2.88%	1,493,725
Jul 7, 2025	12.50	13.16	12.40	12.50	12.50	-0.79%	1,213,910
Jul 4, 2025	12.62	13.22	12.50	12.60	12.60	-1.87%	948,889
Jul 3, 2025	13.42	13.42	12.74	12.84	12.84	0.16%	620,671
Jul 2, 2025	12.50	12.94	12.50	12.82	12.82	0.79%	7,814,303
Jul 1, 2025	12.60	13.20	12.50	12.72	12.72	0.16%	2,440,230
Jun 30, 2025	12.50	13.16	12.50	12.70	12.70	-0.47%	9,416,430
Jun 27, 2025	13.32	13.32	12.56	12.76	12.76	0.31%	1,011,495
Jun 26, 2025	12.51	13.32	12.51	12.72	12.72	-1.40%	5,726,312
Jun 25, 2025	13.00	13.38	12.78	12.90	12.90	-0.62%	2,106,559
Jun 24, 2025	13.56	13.70	12.68	12.98	12.98	-8.33%	6,510,302
Jun 23, 2025	14.46	14.62	14.02	14.16	14.16	-0.14%	2,214,710
Jun 20, 2025	14.70	14.70	13.66	14.18	14.18	-3.01%	5,752,111
Jun 19, 2025	13.24	14.84	13.24	14.62	14.62	5.64%	3,619,073
Jun 18, 2025	14.20	14.70	13.76	13.84	13.84	-4.16%	2,495,406
Jun 17, 2025	13.20	14.68	13.20	14.44	14.44	9.23%	7,569,504