ENN Natural Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	21.76	22.15	21.63	22.02	22.02	1.19%	6,780,275
Dec 2, 2025	22.13	22.20	21.65	21.76	21.76	-0.96%	9,205,486
Dec 1, 2025	21.79	22.29	21.51	21.97	21.97	3.15%	17,336,670
Nov 28, 2025	21.39	21.59	21.13	21.30	21.30	0.19%	11,663,810
Nov 27, 2025	20.93	21.40	20.82	21.26	21.26	1.29%	14,657,600
Nov 26, 2025	20.76	21.32	20.69	20.99	20.99	1.06%	11,251,430
Nov 25, 2025	20.36	20.87	20.23	20.77	20.77	2.21%	12,335,800
Nov 24, 2025	20.39	20.77	20.04	20.32	20.32	0.10%	23,632,070
Nov 21, 2025	20.85	21.30	20.11	20.30	20.30	-2.64%	32,787,110
Nov 20, 2025	20.84	21.04	20.58	20.85	20.85	0.68%	9,008,202
Nov 19, 2025	20.45	20.91	20.30	20.71	20.71	1.07%	10,553,190
Nov 18, 2025	20.38	20.68	20.13	20.49	20.49	0.99%	9,698,427
Nov 17, 2025	20.37	20.40	20.15	20.29	20.29	-0.39%	7,809,180
Nov 14, 2025	20.36	20.56	20.15	20.37	20.37	0.39%	8,993,786
Nov 13, 2025	20.38	20.53	20.11	20.29	20.29	-0.83%	11,710,420
Nov 12, 2025	20.42	20.68	20.31	20.46	20.46	0.44%	13,768,390
Nov 11, 2025	20.10	20.48	20.02	20.37	20.37	1.39%	7,613,719
Nov 10, 2025	20.17	20.25	19.99	20.09	20.09	-0.05%	10,430,700
Nov 7, 2025	19.98	20.33	19.97	20.10	20.10	0.50%	7,849,978
Nov 6, 2025	19.92	20.27	19.82	20.00	20.00	0.45%	13,762,400
Nov 5, 2025	19.82	20.09	19.50	19.91	19.91	0.20%	12,050,470
Nov 4, 2025	19.87	19.98	19.69	19.87	19.87	-0.05%	11,612,220
Nov 3, 2025	19.48	20.00	19.32	19.88	19.88	1.84%	17,367,530
Oct 31, 2025	19.00	19.60	18.97	19.52	19.52	1.40%	17,826,060
Oct 30, 2025	19.15	19.30	18.80	19.25	19.25	0.52%	16,791,190
Oct 29, 2025	18.33	19.15	18.25	19.15	19.15	4.25%	23,415,070
Oct 28, 2025	18.45	18.50	18.28	18.37	18.37	-0.27%	6,847,843
Oct 27, 2025	18.48	18.59	18.35	18.42	18.42	-0.27%	7,775,187
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%	11,268,490
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%	11,356,720
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