ENGIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	27.79	28.03	27.79	28.01	-	0.68%	2,021
Sep 4, 2026	27.61	28.01	27.59	27.82	27.82	0.80%	125,909
Sep 3, 2026	27.35	27.67	27.30	27.60	27.60	-0.50%	308,248
Sep 2, 2026	27.87	27.87	27.66	27.74	27.74	-1.63%	216,126
Sep 1, 2026	28.29	28.37	28.05	28.20	28.20	-1.43%	232,431
Aug 31, 2026	28.67	28.67	28.37	28.61	28.61	1.24%	284,205
Aug 28, 2026	28.36	28.51	28.20	28.26	28.26	0.64%	645,712
Aug 27, 2026	28.00	28.21	27.84	28.08	28.08	-3.24%	485,684
Aug 26, 2026	29.23	29.26	28.79	29.02	29.02	-1.83%	107,367
Aug 25, 2026	29.57	29.66	29.45	29.56	29.56	0.51%	122,187
Aug 24, 2026	29.29	29.43	29.12	29.41	29.41	-0.10%	296,756
Aug 21, 2026	29.71	29.71	29.44	29.44	29.44	-1.14%	172,003
Aug 20, 2026	29.58	29.86	29.54	29.78	29.78	0.51%	147,538
Aug 19, 2026	29.78	29.81	29.50	29.63	29.63	0.17%	121,836
Aug 18, 2026	29.65	29.77	29.49	29.58	29.58	-0.44%	252,691
Aug 17, 2026	29.84	29.87	29.54	29.71	29.71	-0.30%	224,629
Aug 14, 2026	29.77	30.06	29.77	29.80	29.80	-1.00%	162,372
Aug 13, 2026	30.07	30.34	30.00	30.10	30.10	0.58%	94,463
Aug 12, 2026	30.15	30.29	29.86	29.93	29.93	-1.16%	264,904
Aug 11, 2026	30.23	30.43	30.23	30.28	30.28	-0.75%	550,458
Aug 10, 2026	30.58	30.62	30.32	30.51	30.51	-1.23%	132,930
Aug 7, 2026	30.95	31.00	30.82	30.89	30.89	0.65%	93,160
Aug 6, 2026	30.77	30.93	30.55	30.69	30.69	0.20%	136,289
Aug 5, 2026	30.90	30.90	30.49	30.63	30.63	-1.51%	77,716
Aug 4, 2026	31.17	31.21	30.60	31.10	31.10	0.23%	116,328
Aug 3, 2026	30.64	31.11	30.46	31.03	31.03	-0.86%	127,102
Jul 31, 2026	31.52	31.62	31.09	31.30	31.30	3.68%	121,711
Jul 30, 2026	30.29	30.51	29.84	30.19	30.19	1.65%	187,759
Jul 29, 2026	29.95	29.99	29.47	29.70	29.70	-0.90%	159,604
Jul 28, 2026	30.07	30.23	29.88	29.97	29.97	-3.20%	232,318
Jul 27, 2026	31.14	31.14	30.62	30.96	30.96	-2.95%	1,471,706
Jul 24, 2026	31.71	32.00	31.52	31.90	31.90	0.82%	1,813,397
Jul 23, 2026	31.18	31.73	31.16	31.64	31.64	0.19%	124,901
Jul 22, 2026	31.65	31.75	31.42	31.58	31.58	2.20%	62,590
Jul 21, 2026	30.88	30.95	30.63	30.90	30.90	0.88%	97,420
Jul 20, 2026	30.83	30.90	30.52	30.63	30.63	-0.49%	331,505
Jul 17, 2026	30.83	30.97	30.64	30.78	30.78	0.82%	281,074
Jul 16, 2026	30.49	30.68	30.34	30.53	30.53	-1.71%	148,278
Jul 15, 2026	31.34	31.36	30.96	31.06	31.06	-0.99%	284,065
Jul 14, 2026	31.45	31.65	31.30	31.37	31.37	0.93%	199,518
Jul 13, 2026	30.95	31.08	30.83	31.08	31.08	0.68%	236,196
Jul 10, 2026	30.83	30.87	30.67	30.87	30.87	-0.42%	83,618
Jul 9, 2026	31.13	31.23	30.83	31.00	31.00	1.14%	108,761
Jul 8, 2026	30.94	31.06	30.42	30.65	30.65	-2.14%	107,720
Jul 7, 2026	31.21	31.50	31.21	31.32	31.32	0.64%	107,138
Jul 6, 2026	31.19	31.34	31.05	31.12	31.12	-0.13%	106,639
Jul 2, 2026	30.85	31.16	30.84	31.16	31.16	3.04%	115,413
Jul 1, 2026	30.46	30.60	30.12	30.24	30.24	-4.06%	94,931
Jun 30, 2026	31.45	31.64	31.38	31.52	31.52	0.32%	116,238
Jun 29, 2026	31.18	31.44	31.13	31.42	31.42	1.26%	167,842