ENGIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	33.44	33.66	33.13	33.48	32.17	1.13%	74,226
Apr 24, 2026	33.44	33.44	33.00	33.10	31.81	-1.34%	105,642
Apr 23, 2026	33.41	33.76	33.36	33.55	32.24	-0.30%	84,726
Apr 22, 2026	33.57	33.70	33.34	33.65	32.34	3.06%	97,987
Apr 21, 2026	33.45	33.45	32.65	32.65	31.38	-1.95%	90,674
Apr 20, 2026	33.29	33.45	33.17	33.30	32.00	0.36%	110,258
Apr 17, 2026	33.08	33.20	32.70	33.18	31.89	-0.84%	239,249
Apr 16, 2026	33.53	33.66	33.14	33.46	32.16	-1.56%	164,086
Apr 15, 2026	33.77	34.19	33.77	33.99	32.67	-0.06%	237,448
Apr 14, 2026	34.39	34.39	33.89	34.01	32.69	-0.82%	74,313
Apr 13, 2026	34.10	34.29	33.96	34.29	32.95	0.12%	141,432
Apr 10, 2026	34.13	34.42	34.03	34.25	32.92	0.38%	133,355
Apr 9, 2026	34.05	34.30	33.56	34.12	32.79	0.62%	117,488
Apr 8, 2026	33.36	34.10	33.36	33.91	32.59	-	147,030
Apr 7, 2026	33.18	33.92	33.18	33.91	32.59	0.12%	116,513
Apr 6, 2026	33.92	33.92	33.22	33.87	32.55	0.80%	76,757
Apr 2, 2026	33.04	33.66	33.03	33.60	32.29	1.74%	188,235
Apr 1, 2026	32.95	33.14	32.76	33.03	31.74	0.60%	731,397
Mar 31, 2026	32.28	32.85	31.93	32.83	31.55	2.72%	184,204
Mar 30, 2026	31.61	32.15	31.56	31.96	30.71	3.23%	1,589,139
Mar 27, 2026	30.71	31.12	30.67	30.96	29.75	-0.67%	812,224
Mar 26, 2026	30.75	31.23	30.74	31.17	29.96	-0.29%	171,902
Mar 25, 2026	31.58	31.58	31.13	31.26	30.04	0.68%	126,817
Mar 24, 2026	30.56	31.20	30.46	31.05	29.84	0.73%	92,775
Mar 23, 2026	31.43	31.43	30.46	30.83	29.62	1.15%	98,719
Mar 20, 2026	31.89	31.89	30.41	30.48	29.29	-4.20%	110,522
Mar 19, 2026	30.65	31.89	30.65	31.81	30.57	-0.22%	101,357