ENN Natural Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	18.48	18.50	18.35	18.47	18.47	-0.22%	6,802,100
Oct 23, 2025	18.37	18.54	18.31	18.51	18.51	0.76%	7,828,500
Oct 22, 2025	18.44	18.53	18.32	18.37	18.37	-0.38%	4,789,640
Oct 21, 2025	18.53	18.60	18.36	18.44	18.44	-0.49%	5,570,546
Oct 20, 2025	18.42	18.54	18.06	18.53	18.53	0.60%	7,400,727
Oct 17, 2025	18.50	18.62	18.38	18.42	18.42	-0.70%	5,627,700
Oct 16, 2025	18.46	18.56	18.36	18.55	18.55	-0.59%	5,746,000
Oct 15, 2025	18.56	18.68	18.42	18.66	18.48	0.54%	7,286,583
Oct 14, 2025	18.51	18.72	18.35	18.56	18.38	0.27%	11,268,493
Oct 13, 2025	18.58	18.62	18.24	18.51	18.33	-1.17%	9,583,353
Oct 10, 2025	18.37	18.91	18.36	18.73	18.55	1.63%	14,741,040
Oct 9, 2025	17.97	18.43	17.96	18.43	18.25	2.50%	11,356,727
Sep 30, 2025	18.08	18.08	17.94	17.98	17.81	-0.61%	6,117,200
Sep 29, 2025	18.16	18.16	17.95	18.09	17.92	-0.33%	7,788,384
Sep 26, 2025	18.10	18.21	17.92	18.15	17.97	0.33%	4,666,029
Sep 25, 2025	18.31	18.32	18.06	18.09	17.92	-0.88%	6,483,572
Sep 24, 2025	18.19	18.46	18.12	18.25	18.07	0.33%	7,097,723
Sep 23, 2025	18.11	18.23	17.98	18.19	18.01	0.44%	6,203,361
Sep 22, 2025	18.23	18.24	17.98	18.11	17.94	-1.15%	7,392,830
Sep 19, 2025	18.13	18.35	17.93	18.32	18.14	0.88%	8,420,308
Sep 18, 2025	18.52	18.55	18.06	18.16	17.98	-1.89%	9,160,490
Sep 17, 2025	18.88	18.95	18.47	18.51	18.33	-1.96%	8,037,140
Sep 16, 2025	19.02	19.18	18.74	18.88	18.70	-0.53%	5,067,033
Sep 15, 2025	19.13	19.22	18.95	18.98	18.80	-0.78%	5,689,789
Sep 12, 2025	19.04	19.32	18.96	19.13	18.95	0.90%	9,006,661
Sep 11, 2025	18.97	19.12	18.86	18.96	18.78	0.21%	7,572,384
Sep 10, 2025	18.90	19.10	18.85	18.92	18.74	-0.37%	9,817,538
Sep 9, 2025	18.50	19.01	18.49	18.99	18.81	2.15%	12,124,705
Sep 8, 2025	18.16	18.78	18.05	18.59	18.41	2.54%	12,109,518
Sep 5, 2025	18.18	18.21	17.92	18.13	17.96	-0.22%	7,879,900
Sep 4, 2025	18.30	18.33	18.05	18.17	17.99	-1.20%	7,369,678
Sep 3, 2025	18.75	18.77	18.28	18.39	18.21	-1.71%	10,757,550
Sep 2, 2025	18.72	18.91	18.67	18.71	18.53	-0.27%	8,152,974
Sep 1, 2025	18.82	18.91	18.57	18.76	18.58	-0.21%	10,228,656
Aug 29, 2025	18.75	18.93	18.70	18.80	18.62	-	7,675,670
Aug 28, 2025	18.89	19.20	18.55	18.80	18.62	1.29%	12,352,404
Aug 27, 2025	18.81	18.85	18.55	18.56	18.38	-1.59%	7,369,358
Aug 26, 2025	18.80	18.99	18.63	18.86	18.68	0.37%	10,703,896
Aug 25, 2025	18.65	18.85	18.65	18.79	18.61	0.75%	7,092,605
Aug 22, 2025	18.74	18.74	18.54	18.65	18.47	-0.43%	8,029,218
Aug 21, 2025	18.69	18.80	18.61	18.73	18.55	0.16%	4,996,665
Aug 20, 2025	18.62	18.70	18.46	18.70	18.52	-	6,706,935
Aug 19, 2025	18.78	18.82	18.62	18.70	18.52	-0.43%	6,554,435
Aug 18, 2025	18.93	19.04	18.72	18.78	18.60	-0.48%	8,659,900
Aug 15, 2025	18.90	19.11	18.70	18.87	18.69	0.11%	7,965,868
Aug 14, 2025	18.86	19.38	18.85	18.85	18.67	-0.05%	5,897,639
Aug 13, 2025	19.09	19.12	18.85	18.86	18.68	-1.15%	5,864,201
Aug 12, 2025	18.76	19.17	18.73	19.08	18.90	1.87%	8,206,706
Aug 11, 2025	19.00	19.00	18.70	18.73	18.55	-1.06%	6,743,371
Aug 8, 2025	18.60	18.94	18.59	18.93	18.75	1.61%	8,513,864