EnQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	19.64	20.40	19.64	20.25	20.25	3.53%	20,407,833
Mar 16, 2026	19.50	20.35	19.30	19.56	19.56	0.31%	19,453,300
Mar 13, 2026	19.36	19.60	19.14	19.50	19.50	2.09%	9,359,045
Mar 12, 2026	19.30	20.00	19.00	19.10	19.10	0.42%	8,640,817
Mar 11, 2026	17.50	19.02	17.26	19.02	19.02	6.97%	7,274,464
Mar 10, 2026	18.02	18.26	17.00	17.78	17.78	-6.03%	12,033,400
Mar 9, 2026	19.08	20.25	18.79	18.92	18.92	2.05%	20,727,510
Mar 6, 2026	17.78	18.58	17.27	18.54	18.54	5.94%	15,400,740
Mar 5, 2026	17.78	18.33	17.26	17.50	17.50	3.06%	12,220,370
Mar 4, 2026	17.56	17.94	16.63	16.98	16.98	-3.30%	7,676,190
Mar 3, 2026	17.78	17.96	17.36	17.56	17.56	-0.90%	12,790,290
Mar 2, 2026	17.50	18.26	17.25	17.72	17.72	4.73%	22,321,080
Feb 27, 2026	16.90	17.30	16.58	16.92	16.92	1.08%	14,105,260
Feb 26, 2026	17.00	17.12	16.38	16.74	16.74	1.09%	11,131,470
Feb 25, 2026	16.00	16.93	15.86	16.56	16.56	4.41%	8,076,624
Feb 24, 2026	15.90	16.12	15.66	15.86	15.86	1.80%	12,261,230
Feb 23, 2026	15.24	15.88	15.04	15.58	15.58	3.45%	9,708,241
Feb 20, 2026	15.26	15.54	15.06	15.06	15.06	-0.92%	4,172,893
Feb 19, 2026	14.86	15.68	14.86	15.20	15.20	2.84%	4,910,138
Feb 18, 2026	14.00	15.26	14.00	14.78	14.78	1.93%	5,090,508
Feb 17, 2026	14.48	15.02	14.02	14.50	14.50	0.42%	3,829,791
Feb 16, 2026	15.34	15.43	14.36	14.44	14.44	-5.74%	4,583,090
Feb 13, 2026	14.08	15.46	13.74	15.32	15.32	9.43%	13,192,120
Feb 12, 2026	14.24	14.42	14.00	14.00	14.00	-1.69%	4,504,327
Feb 11, 2026	14.00	14.24	13.46	14.24	14.24	4.86%	14,782,621
Feb 10, 2026	13.10	13.80	12.94	13.58	13.58	3.51%	8,761,455
Feb 9, 2026	12.72	13.16	12.68	13.12	13.12	2.82%	3,131,131
Feb 6, 2026	12.80	13.46	12.62	12.76	12.76	0.79%	6,474,199
Feb 5, 2026	12.24	13.31	12.24	12.66	12.66	2.59%	6,529,716
Feb 4, 2026	12.72	12.98	12.34	12.34	12.34	-2.83%	1,286,403
Feb 3, 2026	13.00	13.00	12.22	12.70	12.70	-	6,005,699
Feb 2, 2026	12.00	12.70	11.54	12.70	12.70	2.58%	5,771,241
Jan 30, 2026	12.04	12.46	11.62	12.38	12.38	1.81%	5,513,446
Jan 29, 2026	11.74	12.28	11.56	12.16	12.16	3.40%	12,138,180
Jan 28, 2026	11.60	11.77	11.30	11.76	11.76	3.89%	3,162,406
Jan 27, 2026	11.20	11.38	10.98	11.32	11.32	1.25%	3,731,362
Jan 26, 2026	11.80	11.98	11.10	11.18	11.18	-2.78%	2,559,393
Jan 23, 2026	11.46	11.80	11.40	11.50	11.50	0.17%	1,795,032
Jan 22, 2026	11.42	12.16	11.40	11.48	11.48	-4.17%	2,262,270
Jan 21, 2026	12.28	12.38	11.93	11.98	11.98	-0.83%	3,048,012
Jan 20, 2026	11.86	12.16	11.74	12.08	12.08	1.51%	3,128,236
Jan 19, 2026	11.84	11.96	11.32	11.90	11.90	0.85%	2,945,992
Jan 16, 2026	11.48	12.00	11.48	11.80	11.80	2.08%	5,614,055
Jan 15, 2026	11.60	11.88	11.32	11.56	11.56	-1.20%	3,566,690
Jan 14, 2026	11.32	11.82	11.04	11.70	11.70	4.28%	6,001,721
Jan 13, 2026	10.56	11.28	10.56	11.22	11.22	5.65%	5,316,160
Jan 12, 2026	10.44	10.73	10.22	10.62	10.62	1.53%	1,411,356
Jan 9, 2026	10.08	10.60	10.08	10.46	10.46	3.56%	2,246,912
Jan 8, 2026	10.18	10.20	10.02	10.10	10.10	-0.98%	1,619,406
Jan 7, 2026	10.20	10.74	10.06	10.20	10.20	-1.16%	3,111,904