ENN Natural Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	18.10	18.21	17.92	18.15	18.15	0.33%	4,666,029
Sep 25, 2025	18.31	18.32	18.06	18.09	18.09	-0.88%	6,483,572
Sep 24, 2025	18.19	18.46	18.12	18.25	18.25	0.33%	7,097,723
Sep 23, 2025	18.11	18.23	17.98	18.19	18.19	0.44%	6,203,361
Sep 22, 2025	18.23	18.24	17.98	18.11	18.11	-1.15%	7,392,830
Sep 19, 2025	18.13	18.35	17.93	18.32	18.32	0.88%	8,420,308
Sep 18, 2025	18.52	18.55	18.06	18.16	18.16	-1.89%	9,160,490
Sep 17, 2025	18.88	18.95	18.47	18.51	18.51	-1.96%	8,037,140
Sep 16, 2025	19.02	19.18	18.74	18.88	18.88	-0.53%	5,067,033
Sep 15, 2025	19.13	19.22	18.95	18.98	18.98	-0.78%	5,689,789
Sep 12, 2025	19.04	19.32	18.96	19.13	19.13	0.90%	9,006,661
Sep 11, 2025	18.97	19.12	18.86	18.96	18.96	0.21%	7,572,384
Sep 10, 2025	18.90	19.10	18.85	18.92	18.92	-0.37%	9,817,538
Sep 9, 2025	18.50	19.01	18.49	18.99	18.99	2.15%	12,124,705
Sep 8, 2025	18.16	18.78	18.05	18.59	18.59	2.54%	12,109,518
Sep 5, 2025	18.18	18.21	17.92	18.13	18.13	-0.22%	7,879,900
Sep 4, 2025	18.30	18.33	18.05	18.17	18.17	-1.20%	7,369,678
Sep 3, 2025	18.75	18.77	18.28	18.39	18.39	-1.71%	10,757,550
Sep 2, 2025	18.72	18.91	18.67	18.71	18.71	-0.27%	8,152,974
Sep 1, 2025	18.82	18.91	18.57	18.76	18.76	-0.21%	10,228,656
Aug 29, 2025	18.75	18.93	18.70	18.80	18.80	-	7,675,670
Aug 28, 2025	18.89	19.20	18.55	18.80	18.80	1.29%	12,352,404
Aug 27, 2025	18.81	18.85	18.55	18.56	18.56	-1.59%	7,369,358
Aug 26, 2025	18.80	18.99	18.63	18.86	18.86	0.37%	10,703,896
Aug 25, 2025	18.65	18.85	18.65	18.79	18.79	0.75%	7,092,605
Aug 22, 2025	18.74	18.74	18.54	18.65	18.65	-0.43%	8,029,218
Aug 21, 2025	18.69	18.80	18.61	18.73	18.73	0.16%	4,996,665
Aug 20, 2025	18.62	18.70	18.46	18.70	18.70	-	6,706,935
Aug 19, 2025	18.78	18.82	18.62	18.70	18.70	-0.43%	6,554,435
Aug 18, 2025	18.93	19.04	18.72	18.78	18.78	-0.48%	8,659,900
Aug 15, 2025	18.90	19.11	18.70	18.87	18.87	0.11%	7,965,868
Aug 14, 2025	18.86	19.38	18.85	18.85	18.85	-0.05%	5,897,639
Aug 13, 2025	19.09	19.12	18.85	18.86	18.86	-1.15%	5,864,201
Aug 12, 2025	18.76	19.17	18.73	19.08	19.08	1.87%	8,206,706
Aug 11, 2025	19.00	19.00	18.70	18.73	18.73	-1.06%	6,743,371
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