ENN Natural Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	18.60	18.94	18.59	18.93	18.93	1.61%	8,513,864
Aug 7, 2025	18.81	18.98	18.62	18.63	18.63	-1.17%	7,060,572
Aug 6, 2025	18.75	18.93	18.50	18.85	18.85	0.11%	13,753,487
Aug 5, 2025	18.67	18.83	18.60	18.83	18.83	0.91%	7,415,356
Aug 4, 2025	18.48	18.70	18.43	18.66	18.66	0.65%	4,725,501
Aug 1, 2025	18.39	18.72	18.39	18.54	18.54	0.60%	5,680,576
Jul 31, 2025	18.60	18.60	18.38	18.43	18.43	-1.18%	5,041,132
Jul 30, 2025	18.47	18.74	18.46	18.65	18.65	1.08%	4,805,452
Jul 29, 2025	18.66	18.67	18.35	18.45	18.45	-1.13%	5,956,958
Jul 28, 2025	18.49	18.80	18.45	18.66	18.66	0.86%	8,789,725
Jul 25, 2025	18.52	18.67	18.42	18.50	18.50	-0.11%	5,547,600
Jul 24, 2025	18.45	18.55	18.35	18.52	18.52	0.38%	5,517,463
Jul 23, 2025	18.80	18.88	18.45	18.45	18.45	-1.34%	7,846,679
Jul 22, 2025	18.81	18.81	18.35	18.70	18.70	-5.46%	8,256,005
Jul 21, 2025	19.68	19.81	19.62	19.78	18.75	0.82%	7,171,244
Jul 18, 2025	19.65	19.78	19.42	19.62	18.60	0.05%	6,791,800
Jul 17, 2025	19.60	19.68	19.55	19.61	18.59	-	4,399,800
Jul 16, 2025	19.57	19.68	19.49	19.61	18.59	0.62%	5,219,919
Jul 15, 2025	19.27	19.53	19.25	19.49	18.48	0.98%	5,241,890
Jul 14, 2025	19.21	19.43	19.17	19.30	18.29	0.84%	5,827,203
Jul 11, 2025	19.15	19.31	19.11	19.14	18.14	-	9,317,000
Jul 10, 2025	19.25	19.36	19.14	19.14	18.14	-0.31%	4,963,700
Jul 9, 2025	19.50	19.59	19.18	19.20	18.20	-1.54%	7,355,676
Jul 8, 2025	19.82	19.95	19.48	19.50	18.48	-1.61%	5,880,843
Jul 7, 2025	19.70	19.85	19.52	19.82	18.79	0.97%	5,501,757
Jul 4, 2025	19.93	20.02	19.54	19.63	18.61	-1.31%	8,037,700
Jul 3, 2025	19.38	20.05	19.28	19.89	18.85	2.63%	14,648,772
Jul 2, 2025	18.78	19.44	18.75	19.38	18.37	3.09%	11,619,697
Jul 1, 2025	18.92	18.99	18.71	18.80	17.82	-0.53%	6,023,644
Jun 30, 2025	18.71	18.99	18.65	18.90	17.92	1.07%	5,774,885
Jun 27, 2025	18.64	18.78	18.63	18.70	17.73	-0.05%	3,471,520
Jun 26, 2025	18.75	18.94	18.63	18.71	17.74	-0.27%	5,512,600
Jun 25, 2025	18.78	18.86	18.66	18.76	17.78	-0.42%	3,726,740
Jun 24, 2025	18.70	18.84	18.43	18.84	17.86	0.75%	5,639,720
Jun 23, 2025	18.56	18.85	18.56	18.70	17.73	0.75%	3,842,300
Jun 20, 2025	18.73	18.78	18.56	18.56	17.59	-0.96%	3,996,255
Jun 19, 2025	18.71	18.80	18.43	18.74	17.76	0.05%	5,660,675
Jun 18, 2025	18.90	18.90	18.72	18.73	17.75	-0.69%	3,467,525
Jun 17, 2025	18.80	19.06	18.75	18.86	17.88	0.05%	4,304,210
Jun 16, 2025	19.28	19.33	18.81	18.85	17.87	-1.21%	10,266,179
Jun 13, 2025	19.01	19.22	18.99	19.08	18.09	0.58%	5,302,583
Jun 12, 2025	19.07	19.16	18.92	18.97	17.98	-0.63%	3,551,375
Jun 11, 2025	19.13	19.19	19.02	19.09	18.10	0.10%	3,404,371
Jun 10, 2025	19.18	19.22	19.00	19.07	18.08	-0.57%	4,598,861
Jun 9, 2025	19.22	19.26	19.03	19.18	18.18	-0.21%	4,460,171
Jun 6, 2025	19.10	19.28	19.06	19.22	18.22	0.79%	3,521,549
Jun 5, 2025	19.15	19.20	19.06	19.07	18.08	-0.26%	2,412,438
Jun 4, 2025	19.22	19.32	19.09	19.12	18.12	-0.42%	3,627,546
Jun 3, 2025	18.89	19.23	18.75	19.20	18.20	1.27%	8,301,253
May 30, 2025	19.00	19.17	18.72	18.96	17.97	-0.11%	9,282,100