ENGIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	31.28	31.32	31.03	31.03	31.03	0.65%	181,359
Jun 25, 2026	31.05	31.05	30.66	30.83	30.83	1.82%	156,937
Jun 24, 2026	30.26	30.37	30.00	30.28	30.28	-1.27%	106,923
Jun 23, 2026	30.54	30.82	30.48	30.67	30.67	-1.13%	114,355
Jun 22, 2026	30.93	31.18	30.80	31.02	31.02	0.75%	136,090
Jun 18, 2026	30.86	30.93	30.63	30.79	30.79	-0.82%	132,867
Jun 17, 2026	30.97	31.46	30.86	31.04	31.04	-0.66%	166,739
Jun 16, 2026	31.29	31.47	30.98	31.25	31.25	-1.51%	118,503
Jun 15, 2026	31.53	31.81	31.43	31.73	31.73	-0.69%	105,580
Jun 12, 2026	31.77	32.05	31.71	31.95	31.95	0.41%	78,308
Jun 11, 2026	31.79	31.92	31.52	31.82	31.82	2.38%	75,269
Jun 10, 2026	31.27	31.35	31.02	31.08	31.08	0.19%	58,682
Jun 9, 2026	31.16	31.16	30.71	31.02	31.02	0.39%	101,395
Jun 8, 2026	31.05	31.05	30.70	30.90	30.90	-0.61%	113,381
Jun 5, 2026	31.25	31.27	31.01	31.09	31.09	-0.19%	118,397
Jun 4, 2026	31.13	31.15	30.85	31.15	31.15	-0.19%	154,986
Jun 3, 2026	31.18	31.39	31.05	31.21	31.21	0.48%	113,089
Jun 2, 2026	30.88	31.18	30.88	31.06	31.06	0.78%	182,791
Jun 1, 2026	30.97	31.13	30.81	30.82	30.82	-0.32%	459,546
May 29, 2026	31.01	31.11	30.78	30.92	30.92	-0.26%	109,947
May 28, 2026	31.11	31.14	30.78	31.00	31.00	-1.12%	163,516
May 27, 2026	31.28	31.40	31.08	31.35	31.35	-1.88%	116,070
May 26, 2026	32.07	32.07	31.71	31.95	31.95	1.04%	166,328
May 22, 2026	31.52	31.77	31.41	31.62	31.62	-0.53%	93,882
May 21, 2026	31.35	31.79	31.35	31.79	31.79	-0.28%	112,125
May 20, 2026	31.57	31.90	31.53	31.88	31.88	1.59%	97,552
May 19, 2026	31.80	31.80	31.26	31.38	31.38	-0.51%	85,896
May 18, 2026	31.43	31.61	31.15	31.54	31.54	1.15%	107,642
May 15, 2026	31.38	31.38	30.82	31.18	31.18	-2.30%	176,647
May 14, 2026	32.17	32.21	31.88	31.91	31.91	-0.61%	108,876
May 13, 2026	31.98	32.25	31.98	32.11	32.11	0.28%	207,742
May 12, 2026	31.85	32.10	31.68	32.02	32.02	-1.23%	100,694
May 11, 2026	32.53	32.63	32.20	32.42	32.42	2.17%	84,740
May 8, 2026	31.47	32.00	31.41	31.73	31.73	0.92%	79,119
May 7, 2026	32.31	32.31	31.44	31.44	31.44	-3.44%	85,758
May 6, 2026	32.82	32.83	32.40	32.56	32.56	0.18%	134,908
May 5, 2026	32.54	32.66	32.31	32.50	32.50	-0.03%	183,597
May 4, 2026	32.25	32.79	32.20	32.51	32.51	-2.43%	119,928
May 1, 2026	35.00	35.00	34.24	34.67	33.32	0.09%	99,067
Apr 30, 2026	34.00	34.85	33.76	34.64	33.29	4.46%	72,296
Apr 29, 2026	33.01	33.25	32.69	33.16	31.87	-0.54%	95,049
Apr 28, 2026	33.48	33.64	33.21	33.34	32.04	-0.40%	81,526