ENGIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	31.61	32.15	31.56	31.96	31.96	3.23%	1,589,139
Mar 27, 2026	30.71	31.12	30.67	30.96	30.96	-0.67%	812,224
Mar 26, 2026	30.75	31.23	30.74	31.17	31.17	-0.29%	171,902
Mar 25, 2026	31.58	31.58	31.13	31.26	31.26	0.68%	126,817
Mar 24, 2026	30.56	31.20	30.46	31.05	31.05	0.73%	92,775
Mar 23, 2026	31.43	31.43	30.46	30.83	30.83	1.15%	98,719
Mar 20, 2026	31.89	31.89	30.41	30.48	30.48	-4.20%	110,522
Mar 19, 2026	30.65	31.89	30.65	31.81	31.81	-0.22%	101,357
Mar 18, 2026	31.88	32.09	31.71	31.88	31.88	-2.18%	108,096
Mar 17, 2026	32.58	32.72	32.39	32.59	32.59	1.80%	700,906
Mar 16, 2026	31.92	32.14	31.81	32.02	32.02	1.57%	84,953
Mar 13, 2026	31.92	32.14	31.52	31.52	31.52	0.29%	112,759
Mar 12, 2026	31.38	31.66	31.15	31.43	31.43	0.67%	108,195
Mar 11, 2026	31.09	31.38	30.99	31.22	31.22	-0.76%	72,171
Mar 10, 2026	31.55	31.92	31.35	31.46	31.46	1.68%	177,792
Mar 9, 2026	30.50	30.99	30.09	30.94	30.94	0.45%	122,776
Mar 6, 2026	30.25	30.80	30.05	30.80	30.80	-0.05%	129,744
Mar 5, 2026	31.16	31.27	30.67	30.82	30.82	-3.10%	222,559
Mar 4, 2026	32.32	32.32	31.74	31.80	31.80	0.87%	117,149
Mar 3, 2026	31.54	31.62	31.05	31.53	31.53	-5.42%	124,449
Mar 2, 2026	32.79	33.51	32.79	33.33	33.33	-1.83%	165,204
Feb 27, 2026	34.26	34.70	32.50	33.95	33.95	-2.13%	116,864
Feb 26, 2026	34.94	35.16	34.44	34.69	34.69	4.05%	170,999
Feb 25, 2026	32.35	33.96	31.77	33.34	33.34	4.42%	151,260
Feb 24, 2026	31.93	32.00	31.52	31.93	31.93	2.18%	102,268
Feb 23, 2026	31.26	31.47	31.19	31.25	31.25	0.71%	111,222
Feb 20, 2026	30.93	31.09	30.64	31.03	31.03	-0.39%	98,139
Feb 19, 2026	30.88	31.28	30.82	31.15	31.15	-1.17%	201,584
Feb 18, 2026	31.78	31.90	31.37	31.52	31.52	0.38%	142,656
Feb 17, 2026	31.20	31.53	31.05	31.40	31.40	1.26%	100,339
Feb 13, 2026	30.52	31.01	30.40	31.01	31.01	-0.86%	136,441
Feb 12, 2026	31.06	31.37	31.00	31.28	31.28	-1.26%	109,723
Feb 11, 2026	31.55	31.86	31.36	31.68	31.68	2.00%	160,589
Feb 10, 2026	30.99	31.11	30.90	31.06	31.06	-0.29%	121,851
Feb 9, 2026	30.68	31.18	30.68	31.15	31.15	2.33%	332,935
Feb 6, 2026	30.54	30.58	30.05	30.44	30.44	1.40%	921,159
Feb 5, 2026	29.69	30.15	29.67	30.02	30.02	-2.09%	681,158
Feb 4, 2026	30.88	30.89	30.54	30.66	30.66	1.32%	210,816
Feb 3, 2026	29.87	30.35	29.87	30.26	30.26	2.37%	325,771
Feb 2, 2026	29.99	29.99	29.48	29.56	29.56	-0.47%	132,231
Jan 30, 2026	30.09	30.12	29.41	29.70	29.70	-0.37%	1,410,358
Jan 29, 2026	29.86	29.87	29.59	29.81	29.81	0.78%	157,149
Jan 28, 2026	29.78	29.78	29.35	29.58	29.58	-0.37%	119,027
Jan 27, 2026	29.09	29.81	29.09	29.69	29.69	1.82%	84,266
Jan 26, 2026	29.10	29.26	28.97	29.16	29.16	2.35%	107,364
Jan 23, 2026	28.07	28.54	28.04	28.49	28.49	1.50%	223,146
Jan 22, 2026	28.16	28.28	27.61	28.07	28.07	0.75%	111,258
Jan 21, 2026	27.83	27.91	27.78	27.86	27.86	0.07%	115,903
Jan 20, 2026	27.90	28.02	27.84	27.84	27.84	0.76%	228,105
Jan 16, 2026	27.70	27.83	27.58	27.63	27.63	-0.22%	105,577