ENGIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	33.08	33.20	32.70	33.18	33.18	-0.84%	239,249
Apr 16, 2026	33.53	33.66	33.14	33.46	33.46	-1.56%	164,086
Apr 15, 2026	33.77	34.19	33.77	33.99	33.99	-0.06%	237,448
Apr 14, 2026	34.39	34.39	33.89	34.01	34.01	-0.82%	74,313
Apr 13, 2026	34.10	34.29	33.96	34.29	34.29	0.12%	141,432
Apr 10, 2026	34.13	34.42	34.03	34.25	34.25	0.38%	133,355
Apr 9, 2026	34.05	34.30	33.56	34.12	34.12	0.62%	116,786
Apr 8, 2026	33.36	34.10	33.36	33.91	33.91	-	147,030
Apr 7, 2026	33.18	33.92	33.18	33.91	33.91	0.12%	116,513
Apr 6, 2026	33.92	33.92	33.22	33.87	33.87	0.80%	76,757
Apr 2, 2026	33.04	33.66	33.03	33.60	33.60	1.73%	188,235
Apr 1, 2026	32.95	33.14	32.76	33.03	33.03	0.60%	731,397
Mar 31, 2026	32.28	32.85	31.93	32.83	32.83	2.72%	184,204
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