EnQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	30.15	32.50	30.15	31.90	31.90	1.43%	3,663,229
Oct 29, 2026	32.05	32.05	30.95	31.45	31.45	0.48%	11,383,490
Oct 28, 2026	31.20	31.60	30.40	31.30	31.30	0.48%	20,162,302
Oct 27, 2026	31.55	32.12	30.90	31.15	31.15	-1.27%	5,290,141
Oct 26, 2026	31.85	31.85	31.15	31.55	31.55	-0.94%	4,882,099
Oct 23, 2026	31.20	32.06	30.85	31.85	31.85	3.24%	16,377,622
Oct 22, 2026	31.75	32.15	30.45	30.85	30.85	-2.53%	47,494,341
Oct 21, 2026	32.00	32.65	31.35	31.65	31.65	0.48%	12,935,521
Oct 20, 2026	31.95	32.90	31.35	31.50	31.50	-2.02%	16,796,755
Oct 19, 2026	31.70	32.15	30.80	32.15	32.15	2.72%	18,367,765
Oct 16, 2026	30.30	32.75	29.85	31.30	31.30	2.45%	8,214,171
Oct 15, 2026	32.00	32.00	30.05	30.55	30.55	-4.53%	8,228,641
Oct 14, 2026	30.50	32.00	30.50	32.00	32.00	4.58%	5,606,762
Oct 13, 2026	29.70	30.60	29.30	30.60	30.60	3.03%	5,488,495
Oct 12, 2026	29.00	29.75	28.05	29.70	29.70	4.58%	6,786,022
Oct 9, 2026	28.00	28.70	27.80	28.40	28.40	-0.35%	5,265,558
Oct 8, 2026	28.00	28.65	27.10	28.50	28.50	4.78%	10,063,269
Oct 7, 2026	27.60	27.95	27.10	27.20	27.20	-0.73%	3,495,462
Oct 6, 2026	26.00	27.60	26.00	27.40	27.40	0.92%	5,108,019
Oct 5, 2026	26.80	27.50	26.30	27.15	27.15	1.31%	3,887,737
Oct 2, 2026	27.30	27.45	26.40	26.80	26.80	-2.37%	4,750,836
Oct 1, 2026	26.00	27.45	25.60	27.45	27.45	3.78%	5,555,908
Sep 30, 2026	27.35	27.35	25.80	26.45	26.45	-0.38%	3,849,830
Sep 29, 2026	27.25	27.25	26.10	26.55	26.55	-0.93%	4,654,642
Sep 28, 2026	27.05	27.05	26.30	26.80	26.80	2.88%	3,302,969
Sep 25, 2026	27.40	27.40	25.90	26.05	26.05	-4.93%	3,647,999
Sep 24, 2026	27.80	27.80	26.65	27.40	27.40	2.24%	4,761,153
Sep 23, 2026	25.90	26.90	25.50	26.80	26.80	2.49%	2,728,936
Sep 22, 2026	25.80	26.40	24.95	26.15	26.15	2.55%	7,114,848
Sep 21, 2026	26.30	26.80	25.50	25.50	25.50	-4.14%	3,292,179
Sep 18, 2026	25.10	26.60	25.10	26.60	26.60	0.95%	4,244,055
Sep 17, 2026	26.60	27.00	25.80	26.35	26.35	-0.57%	1,709,599
Sep 16, 2026	27.10	27.55	26.50	26.50	26.50	-2.21%	2,683,643
Sep 15, 2026	27.60	27.60	26.23	27.10	27.10	-1.45%	5,450,680
Sep 14, 2026	27.05	27.75	27.05	27.50	27.50	1.85%	5,132,743
Sep 11, 2026	27.60	27.82	26.55	27.00	27.00	-1.64%	4,448,790
Sep 10, 2026	27.45	27.70	26.85	27.45	27.45	0.92%	5,035,923
Sep 9, 2026	27.00	27.55	26.95	27.20	27.20	2.45%	5,654,058
Sep 8, 2026	26.00	27.20	25.85	26.55	26.55	2.51%	6,472,294
Sep 7, 2026	25.30	26.85	25.30	25.90	25.90	4.23%	8,299,177
Sep 4, 2026	25.65	25.65	23.35	24.85	24.85	-1.97%	13,276,197
Sep 3, 2026	26.75	26.75	25.25	25.35	25.35	-7.31%	16,331,169
Sep 2, 2026	26.00	27.65	26.00	27.35	27.35	5.39%	15,490,105
Sep 1, 2026	25.55	26.45	25.55	25.95	25.95	3.18%	5,967,416
Aug 28, 2026	24.95	26.10	24.55	25.15	25.15	1.41%	3,867,088
Aug 27, 2026	24.40	25.30	24.05	24.80	24.80	0.81%	2,157,261
Aug 26, 2026	25.50	25.95	24.10	24.60	24.60	-3.15%	8,498,913
Aug 25, 2026	25.50	26.50	25.20	25.40	25.40	-2.12%	3,130,539
Aug 24, 2026	26.50	27.15	25.95	25.95	25.95	-3.53%	2,642,843
Aug 21, 2026	27.55	27.95	26.55	26.90	26.90	-2.00%	6,554,452