ENGIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	26.64	26.64	26.41	26.42	-	-0.86%	24,688
Sep 25, 2026	26.63	26.70	26.36	26.65	26.65	0.04%	180,136
Sep 24, 2026	26.56	26.74	26.47	26.64	26.64	-0.67%	380,984
Sep 23, 2026	27.05	27.05	26.80	26.82	26.82	-1.43%	221,048
Sep 22, 2026	27.04	27.31	27.00	27.21	27.21	0.41%	224,506
Sep 21, 2026	27.00	27.24	26.97	27.10	27.10	-1.42%	389,156
Sep 18, 2026	27.21	27.55	27.18	27.49	27.49	-1.15%	183,669
Sep 17, 2026	27.39	27.89	27.38	27.81	27.81	1.27%	446,450
Sep 16, 2026	27.60	27.73	27.29	27.46	27.46	1.27%	141,052
Sep 15, 2026	27.27	27.41	27.07	27.12	27.12	-0.53%	925,416
Sep 14, 2026	27.30	27.47	27.03	27.26	27.26	-1.91%	439,423
Sep 11, 2026	27.87	27.92	27.63	27.79	27.79	-1.10%	138,803
Sep 10, 2026	28.22	28.25	28.04	28.10	28.10	0.72%	218,806
Sep 9, 2026	28.22	28.30	27.81	27.90	27.90	-0.07%	136,071
Sep 8, 2026	27.79	28.06	27.79	27.92	27.92	0.36%	222,836
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