ENGQF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	30.00	30.15	28.90	28.91	28.91	-3.26%	3,006
Aug 19, 2026	30.36	30.41	29.33	29.89	29.89	2.72%	6,643
Aug 18, 2026	30.04	30.24	29.08	29.09	29.09	0.32%	6,222
Aug 17, 2026	29.31	30.34	29.00	29.00	29.00	-0.96%	6,202
Aug 14, 2026	30.39	30.39	29.28	29.28	29.28	-4.74%	1,862
Aug 13, 2026	29.36	31.20	28.90	30.74	30.74	0.84%	6,847
Aug 12, 2026	30.15	30.65	29.60	30.48	30.48	2.45%	9,747
Aug 11, 2026	30.72	30.85	29.72	29.76	29.76	-0.96%	4,094
Aug 10, 2026	30.91	31.00	30.04	30.04	30.04	-5.60%	3,615
Aug 7, 2026	30.50	31.83	30.48	31.83	31.83	2.15%	2,131
Aug 6, 2026	31.15	31.16	30.20	31.16	31.16	3.66%	2,931
Aug 5, 2026	29.70	31.16	29.70	30.06	30.06	-5.22%	2,819
Aug 4, 2026	30.42	31.71	30.36	31.71	31.71	5.17%	2,258
Aug 3, 2026	30.90	31.40	30.13	30.15	30.15	-1.37%	4,656
Jul 31, 2026	30.55	31.82	30.55	30.57	30.57	5.07%	6,774
Jul 30, 2026	30.72	30.72	29.10	29.10	29.10	-0.14%	12,820
Jul 29, 2026	29.12	30.29	29.08	29.14	29.14	-4.08%	4,669
Jul 28, 2026	30.00	30.53	29.97	30.38	30.38	-2.52%	123,035
Jul 27, 2026	31.37	31.53	30.75	31.17	31.17	-2.50%	1,085,763
Jul 24, 2026	31.51	31.97	31.05	31.97	31.97	5.50%	3,883
Jul 23, 2026	31.86	31.92	30.30	30.30	30.30	-3.12%	7,333
Jul 22, 2026	31.04	32.06	31.04	31.28	31.28	-1.33%	1,679
Jul 21, 2026	30.29	31.70	30.29	31.70	31.70	2.15%	3,977
Jul 20, 2026	31.43	31.43	30.70	31.03	31.03	2.47%	3,358
Jul 17, 2026	30.38	31.41	30.28	30.28	30.28	0.08%	3,192
Jul 16, 2026	30.25	31.03	30.01	30.26	30.26	-1.72%	3,129
Jul 15, 2026	31.36	31.57	30.79	30.79	30.79	-3.78%	96,547
Jul 14, 2026	31.50	32.15	31.40	32.00	32.00	3.19%	4,593
Jul 13, 2026	30.99	31.84	30.70	31.01	31.01	-0.77%	5,314
Jul 10, 2026	30.31	31.26	30.31	31.25	31.25	1.59%	1,502
Jul 9, 2026	31.35	31.36	30.31	30.76	30.76	-0.54%	3,080
Jul 8, 2026	30.35	31.04	30.24	30.93	30.93	-0.87%	2,381
Jul 7, 2026	31.74	31.74	30.00	31.20	31.20	-0.36%	5,391
Jul 6, 2026	31.62	31.62	30.52	31.31	31.31	3.01%	1,549
Jul 2, 2026	30.31	31.50	30.31	30.40	30.40	-1.71%	4,057
Jul 1, 2026	29.95	30.93	29.92	30.93	30.93	-1.03%	5,816
Jun 30, 2026	31.81	32.07	30.69	31.25	31.25	-2.10%	2,331
Jun 29, 2026	31.63	31.92	30.48	31.92	31.92	4.86%	2,038
Jun 26, 2026	30.46	31.61	30.44	30.44	30.44	-2.33%	1,397
Jun 25, 2026	30.90	31.42	30.90	31.17	31.17	4.72%	5,807
Jun 24, 2026	30.10	30.60	29.76	29.76	29.76	-0.86%	3,281
Jun 23, 2026	30.98	31.11	30.02	30.02	30.02	-4.62%	2,292
Jun 22, 2026	30.92	31.47	30.92	31.47	31.47	2.85%	3,658
Jun 18, 2026	30.11	31.51	30.11	30.60	30.60	-3.00%	2,296
Jun 17, 2026	30.14	31.55	30.14	31.55	31.55	2.06%	1,026
Jun 16, 2026	30.51	31.91	30.51	30.91	30.91	-4.52%	3,293
Jun 15, 2026	32.35	32.37	31.60	32.37	32.37	0.33%	3,815
Jun 12, 2026	30.88	32.54	30.88	32.27	32.27	-0.16%	3,352
Jun 11, 2026	30.95	32.32	30.93	32.32	32.32	6.31%	2,580
Jun 10, 2026	30.73	31.66	30.40	30.40	30.40	-0.26%	2,549