EnQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.40	20.65	19.66	20.20	20.20	2.75%	11,124,337
Apr 27, 2026	20.00	20.60	19.58	19.66	19.66	0.61%	8,695,921
Apr 24, 2026	19.50	20.65	19.50	19.54	19.54	-0.71%	7,355,950
Apr 23, 2026	19.50	20.00	18.52	19.68	19.68	-0.40%	18,701,100
Apr 22, 2026	19.88	20.00	18.93	19.76	19.76	1.23%	4,944,805
Apr 21, 2026	18.30	19.52	18.30	19.52	19.52	3.50%	4,199,979
Apr 20, 2026	18.10	18.96	18.10	18.86	18.86	6.43%	7,143,949
Apr 17, 2026	19.20	19.64	17.34	17.72	17.72	-7.71%	9,206,870
Apr 16, 2026	18.40	19.20	18.32	19.20	19.20	4.46%	5,871,396
Apr 15, 2026	19.38	19.60	18.24	18.38	18.38	-5.36%	7,542,792
Apr 14, 2026	19.78	19.90	19.24	19.42	19.42	-2.41%	5,632,502
Apr 13, 2026	19.94	20.50	19.62	19.90	19.90	3.00%	8,986,343
Apr 10, 2026	19.44	19.74	19.02	19.32	19.32	-1.02%	9,674,711
Apr 9, 2026	19.32	19.76	19.28	19.52	19.52	2.74%	5,800,958
Apr 8, 2026	18.76	19.00	17.62	19.00	19.00	-8.87%	12,073,730
Apr 7, 2026	19.74	20.90	19.56	20.85	20.85	5.52%	15,477,490
Apr 2, 2026	20.00	20.65	19.60	19.76	19.76	1.02%	7,002,400
Apr 1, 2026	20.00	20.20	19.06	19.56	19.56	-5.28%	9,235,444
Mar 31, 2026	20.85	21.05	20.00	20.65	20.65	0.24%	10,854,160
Mar 30, 2026	20.30	20.65	19.88	20.60	20.60	5.86%	9,592,345
Mar 27, 2026	19.30	19.64	18.60	19.46	19.46	2.10%	8,890,475
Mar 26, 2026	17.80	19.10	17.48	19.06	19.06	7.81%	7,145,873
Mar 25, 2026	18.50	18.58	16.79	17.68	17.68	-4.74%	16,851,910
Mar 24, 2026	18.62	18.96	18.38	18.56	18.56	-0.11%	8,912,374
Mar 23, 2026	20.10	20.35	16.85	18.58	18.58	-7.79%	22,283,120
Mar 20, 2026	20.90	20.90	19.78	20.15	20.15	-4.28%	16,569,590
Mar 19, 2026	21.00	21.35	20.60	21.05	21.05	2.93%	14,911,630
Mar 18, 2026	20.40	20.75	19.88	20.45	20.45	0.99%	11,023,960
Mar 17, 2026	19.64	20.40	19.00	20.25	20.25	3.53%	20,657,830
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%	7,474,464
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%	20,727,890
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%	14,148,350
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	14.78	15.06	15.06	-0.92%	4,172,895
Feb 19, 2026	14.86	15.68	14.44	15.20	15.20	2.84%	4,920,137
Feb 18, 2026	14.00	15.28	14.00	14.78	14.78	1.93%	5,635,508
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