EnQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	20.05	20.10	19.78	20.05	-	0.35%	260,341
May 18, 2026	19.50	20.40	19.44	19.98	19.98	1.52%	4,550,797
May 15, 2026	19.80	19.80	19.06	19.68	19.68	3.04%	3,574,705
May 14, 2026	19.86	19.90	19.02	19.10	19.10	-3.92%	4,303,502
May 13, 2026	18.80	20.00	18.80	19.88	19.88	3.87%	7,116,826
May 12, 2026	18.86	19.51	18.76	19.14	19.14	2.35%	4,089,696
May 11, 2026	18.00	19.12	17.90	18.70	18.70	4.59%	6,334,614
May 8, 2026	18.12	18.80	17.78	17.88	17.88	-0.67%	5,943,046
May 7, 2026	19.06	19.16	17.92	18.00	18.00	-7.50%	10,283,080
May 6, 2026	20.90	21.05	19.10	19.46	18.66	-7.33%	12,844,190
May 5, 2026	21.35	21.60	20.80	21.00	20.14	-0.24%	12,242,630
May 1, 2026	20.00	21.45	20.00	21.05	20.18	0.24%	10,274,080
Apr 30, 2026	21.15	21.40	20.60	21.00	20.14	1.45%	13,830,640
Apr 29, 2026	20.00	21.35	19.56	20.70	19.85	2.48%	16,767,680
Apr 28, 2026	20.40	20.65	19.28	20.20	19.37	2.75%	11,824,330
Apr 27, 2026	20.00	20.60	19.58	19.66	18.85	0.61%	8,695,921
Apr 24, 2026	19.50	20.75	19.50	19.54	18.74	-0.71%	8,475,276
Apr 23, 2026	19.50	20.00	18.52	19.68	18.87	-0.40%	18,701,100
Apr 22, 2026	19.88	20.00	18.93	19.76	18.95	1.23%	5,153,337
Apr 21, 2026	18.30	19.52	18.30	19.52	18.72	3.50%	4,199,979
Apr 20, 2026	18.10	18.96	18.10	18.86	18.08	6.43%	7,143,952
Apr 17, 2026	19.20	19.64	17.34	17.72	16.99	-7.71%	9,206,870
Apr 16, 2026	18.40	19.20	18.30	19.20	18.41	4.46%	5,871,462
Apr 15, 2026	19.38	19.60	18.24	18.38	17.62	-5.36%	7,542,792
Apr 14, 2026	19.78	19.90	19.24	19.42	18.62	-2.41%	6,272,502
Apr 13, 2026	19.94	20.50	19.62	19.90	19.08	3.00%	9,486,343
Apr 10, 2026	19.44	19.74	19.02	19.32	18.52	-1.02%	9,674,711
Apr 9, 2026	19.32	19.76	19.22	19.52	18.72	2.74%	5,980,960
Apr 8, 2026	18.76	19.00	17.62	19.00	18.22	-8.87%	12,073,730
Apr 7, 2026	19.74	20.90	19.56	20.85	19.99	5.52%	15,496,910
Apr 2, 2026	20.00	20.65	19.60	19.76	18.95	1.02%	7,002,400
Apr 1, 2026	20.00	20.20	19.06	19.56	18.75	-5.28%	9,235,444
Mar 31, 2026	20.85	21.05	20.00	20.65	19.80	0.24%	10,854,160
Mar 30, 2026	20.30	20.90	19.86	20.60	19.75	5.86%	9,793,091
Mar 27, 2026	19.30	19.64	18.60	19.46	18.66	2.10%	8,890,475
Mar 26, 2026	17.80	19.10	17.48	19.06	18.28	7.81%	7,145,873
Mar 25, 2026	18.50	18.58	16.79	17.68	16.95	-4.74%	16,851,910
Mar 24, 2026	18.62	18.96	18.38	18.56	17.80	-0.11%	8,912,374
Mar 23, 2026	20.10	20.35	16.85	18.58	17.82	-7.79%	22,283,120
Mar 20, 2026	20.90	20.90	19.78	20.15	19.32	-4.28%	16,569,590
Mar 19, 2026	21.00	21.35	20.60	21.05	20.18	2.93%	14,911,630
Mar 18, 2026	20.40	20.75	19.88	20.45	19.61	0.99%	11,023,960
Mar 17, 2026	19.64	20.40	19.00	20.25	19.42	3.53%	20,657,830
Mar 16, 2026	19.50	20.35	19.30	19.56	18.75	0.31%	19,453,300
Mar 13, 2026	19.36	19.60	19.14	19.50	18.70	2.09%	9,359,045
Mar 12, 2026	19.30	20.00	19.00	19.10	18.31	0.42%	8,640,817
Mar 11, 2026	17.50	19.02	17.26	19.02	18.24	6.97%	7,474,464
Mar 10, 2026	18.02	18.26	17.00	17.78	17.05	-6.03%	12,033,400
Mar 9, 2026	19.08	20.25	18.79	18.92	18.14	2.05%	20,727,890
Mar 6, 2026	17.78	18.58	17.27	18.54	17.78	5.94%	15,400,740