ENGQF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.19	31.68	30.17	30.28	30.28	-0.28%	3,783
May 28, 2026	30.36	31.91	29.90	30.36	30.36	-4.38%	10,704
May 27, 2026	30.77	31.75	30.77	31.75	31.75	1.74%	3,793
May 26, 2026	32.34	32.45	31.19	31.21	31.21	-3.18%	3,312
May 22, 2026	31.79	32.24	30.69	32.24	32.24	-0.05%	15,083
May 21, 2026	31.98	32.25	30.87	32.25	32.25	-1.97%	2,603
May 20, 2026	32.08	32.90	30.81	32.90	32.90	6.99%	3,539
May 19, 2026	30.75	30.75	30.75	30.75	30.75	0.30%	1,257
May 18, 2026	31.67	32.18	30.66	30.66	30.66	-0.53%	3,462
May 15, 2026	31.50	31.50	30.39	30.82	30.82	-3.73%	23,613
May 14, 2026	32.01	32.01	31.22	32.01	32.01	3.08%	7,729
May 13, 2026	31.97	31.97	31.06	31.06	31.06	-3.77%	2,149
May 12, 2026	31.72	32.27	31.05	32.27	32.27	1.66%	7,450
May 11, 2026	32.62	32.95	31.69	31.75	31.75	3.17%	13,496
May 8, 2026	32.19	32.19	30.77	30.77	30.77	-1.85%	4,433
May 7, 2026	32.00	32.36	31.35	31.35	31.35	-5.03%	3,062
May 6, 2026	32.92	33.01	31.86	33.01	33.01	-0.16%	4,861
May 5, 2026	32.78	33.09	31.72	33.07	33.07	1.14%	2,041
May 4, 2026	32.66	32.85	31.37	32.69	32.69	-2.67%	1,758
May 1, 2026	33.78	33.83	33.10	33.59	33.59	-2.94%	3,958
Apr 30, 2026	34.26	35.10	31.97	34.61	34.61	8.46%	3,549
Apr 29, 2026	32.43	34.10	32.43	33.49	31.91	-1.63%	5,569
Apr 28, 2026	34.18	34.18	33.23	34.04	32.43	-1.19%	2,433
Apr 27, 2026	34.00	34.45	33.12	34.45	32.83	2.67%	2,912
Apr 24, 2026	32.74	33.63	32.71	33.55	31.97	1.89%	2,437
Apr 23, 2026	33.91	34.38	32.83	32.93	31.38	-2.22%	2,199
Apr 22, 2026	32.91	33.98	32.85	33.68	32.09	0.17%	2,066
Apr 21, 2026	33.66	33.69	32.67	33.62	32.04	-1.80%	3,165
Apr 20, 2026	33.74	34.24	33.74	34.24	32.62	1.56%	15,880
Apr 17, 2026	33.30	33.71	32.42	33.71	32.12	-0.92%	1,474
Apr 16, 2026	32.95	34.02	32.95	34.02	32.42	-1.47%	1,492
Apr 15, 2026	34.32	34.57	33.27	34.53	32.90	0.19%	3,624
Apr 14, 2026	33.80	34.47	33.80	34.47	32.84	-1.18%	2,217
Apr 13, 2026	34.50	34.88	33.15	34.88	33.23	2.25%	8,148
Apr 10, 2026	34.79	34.81	33.25	34.11	32.50	-1.65%	3,347
Apr 9, 2026	34.61	34.73	33.23	34.68	33.04	0.98%	3,914
Apr 8, 2026	34.61	34.61	33.01	34.34	32.72	0.08%	2,776
Apr 7, 2026	33.00	34.34	33.00	34.31	32.70	4.87%	2,133
Apr 6, 2026	34.42	34.42	32.72	32.72	31.18	2.01%	6,941
Apr 2, 2026	33.47	33.65	31.94	32.08	30.56	0.30%	4,650
Apr 1, 2026	33.12	33.12	31.60	31.98	30.47	-2.97%	1,637
Mar 31, 2026	32.57	32.96	31.55	32.96	31.41	6.65%	2,411
Mar 30, 2026	30.79	32.42	30.79	30.91	29.45	0.30%	105,032
Mar 27, 2026	31.22	31.46	30.15	30.82	29.36	-0.18%	2,327
Mar 26, 2026	30.02	31.60	30.02	30.87	29.41	0.34%	3,551
Mar 25, 2026	31.60	32.01	30.70	30.76	29.31	-1.96%	2,266
Mar 24, 2026	29.65	31.38	29.65	31.38	29.90	1.47%	2,728
Mar 23, 2026	29.65	31.69	29.65	30.93	29.47	1.54%	3,983
Mar 20, 2026	32.30	32.30	30.45	30.46	29.02	-1.45%	3,550
Mar 19, 2026	30.74	31.85	30.35	30.90	29.45	-3.80%	3,461