EnQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	22.10	22.45	21.60	22.35	-	0.45%	1,425,624
Jun 29, 2026	22.80	23.26	21.90	22.25	22.25	-2.63%	7,637,561
Jun 26, 2026	22.70	23.25	22.40	22.85	22.85	-0.44%	3,623,228
Jun 25, 2026	22.45	22.95	21.93	22.95	22.95	2.23%	6,491,941
Jun 24, 2026	24.00	24.15	22.45	22.45	22.45	-5.87%	5,145,785
Jun 23, 2026	24.15	24.35	23.35	23.85	23.85	-1.24%	5,695,825
Jun 22, 2026	23.00	24.20	23.00	24.15	24.15	3.43%	4,520,004
Jun 19, 2026	23.10	24.10	22.70	23.35	23.35	1.52%	12,054,550
Jun 18, 2026	25.00	25.00	22.80	23.00	23.00	-8.00%	13,015,983
Jun 17, 2026	25.60	25.80	24.80	25.00	25.00	-2.91%	11,091,316
Jun 16, 2026	25.35	25.85	25.10	25.75	25.75	2.18%	11,742,077
Jun 15, 2026	26.40	26.40	24.35	25.20	25.20	-6.84%	12,708,740
Jun 12, 2026	25.45	27.39	23.81	27.05	27.05	3.84%	19,360,370
Jun 11, 2026	23.80	26.30	22.75	26.05	26.05	7.42%	17,559,990
Jun 10, 2026	22.00	25.00	22.00	24.25	24.25	26.96%	120,574,400
Jun 9, 2026	19.56	20.20	18.80	19.10	19.10	-5.68%	5,196,930
Jun 8, 2026	20.10	20.70	19.50	20.25	20.25	4.60%	8,139,891
Jun 5, 2026	19.60	20.15	19.34	19.36	19.36	-0.51%	6,771,463
Jun 4, 2026	19.76	19.82	18.62	19.46	19.46	-1.72%	2,749,791
Jun 3, 2026	19.54	20.35	19.52	19.80	19.80	1.54%	3,931,501
Jun 2, 2026	19.10	19.79	18.66	19.50	19.50	1.04%	2,897,880
Jun 1, 2026	18.12	19.48	18.12	19.30	19.30	6.28%	6,935,555
May 29, 2026	18.30	18.76	17.88	18.16	18.16	-2.68%	6,773,452
May 28, 2026	18.80	19.12	18.44	18.66	18.66	0.43%	2,850,161
May 27, 2026	19.56	19.78	18.30	18.58	18.58	-6.16%	5,733,247
May 26, 2026	19.00	19.82	18.15	19.80	19.80	-0.70%	5,005,020
May 22, 2026	19.08	19.94	18.56	19.94	19.94	4.51%	6,457,494
May 21, 2026	19.24	19.52	18.86	19.08	19.08	-1.04%	4,285,568
May 20, 2026	19.40	20.14	19.18	19.28	19.28	-1.03%	5,586,129
May 19, 2026	20.05	20.20	19.48	19.48	19.48	-2.50%	4,106,323
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	-3.53%	10,283,080
May 6, 2026	20.90	21.05	19.10	19.46	18.66	-7.34%	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	2.47%	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	-0.41%	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