ENN Natural Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	19.80	20.00	19.64	19.67	19.67	-0.81%	7,441,670
Feb 5, 2026	19.59	19.86	19.50	19.83	19.83	1.17%	8,714,663
Feb 4, 2026	19.23	19.63	19.18	19.60	19.60	2.14%	8,240,735
Feb 3, 2026	19.36	19.38	19.09	19.19	19.19	0.16%	8,062,099
Feb 2, 2026	19.78	19.80	19.12	19.16	19.16	-1.79%	11,954,970
Jan 30, 2026	19.48	19.94	19.40	19.51	19.51	0.21%	10,517,956
Jan 29, 2026	19.67	19.68	19.20	19.47	19.47	-0.21%	13,018,880
Jan 28, 2026	19.34	19.60	19.11	19.51	19.51	0.88%	12,451,090
Jan 27, 2026	19.79	19.88	19.32	19.34	19.34	-1.43%	9,399,498
Jan 26, 2026	19.85	19.85	19.45	19.62	19.62	-0.15%	11,848,510
Jan 23, 2026	20.15	20.15	19.61	19.65	19.65	-2.53%	14,405,857
Jan 22, 2026	19.72	20.27	19.72	20.16	20.16	2.80%	15,038,579
Jan 21, 2026	20.00	20.00	19.56	19.61	19.61	-1.46%	7,983,473
Jan 20, 2026	19.92	20.05	19.70	19.90	19.90	0.40%	7,246,330
Jan 19, 2026	19.37	19.89	19.31	19.82	19.82	2.32%	10,078,950
Jan 16, 2026	19.89	19.92	19.21	19.37	19.37	-2.37%	14,796,933
Jan 15, 2026	19.75	20.02	19.74	19.84	19.84	-0.30%	7,817,272
Jan 14, 2026	20.09	20.09	19.80	19.90	19.90	-0.95%	7,498,550
Jan 13, 2026	19.97	20.35	19.93	20.09	20.09	0.65%	8,099,397
Jan 12, 2026	19.94	19.96	19.79	19.96	19.96	0.25%	6,397,617
Jan 9, 2026	20.15	20.19	19.86	19.91	19.91	-1.09%	8,870,760
Jan 8, 2026	20.07	20.22	20.02	20.13	20.13	0.30%	5,304,359
Jan 7, 2026	20.35	20.48	20.03	20.07	20.07	-1.28%	12,312,380
Jan 6, 2026	20.62	20.62	20.30	20.33	20.33	-1.50%	8,770,859
Jan 5, 2026	20.75	20.76	20.41	20.64	20.64	-0.58%	6,856,436
Dec 31, 2025	20.58	21.16	20.58	20.76	20.76	-	4,838,272
Dec 30, 2025	20.81	20.92	20.63	20.76	20.76	-0.19%	4,551,499
Dec 29, 2025	21.02	21.05	20.61	20.80	20.80	-0.62%	5,960,261
Dec 26, 2025	20.99	21.10	20.75	20.93	20.93	-0.43%	5,333,127
Dec 25, 2025	20.76	21.03	20.70	21.02	21.02	1.25%	5,220,900
Dec 24, 2025	20.74	20.90	20.35	20.76	20.76	0.10%	7,005,247
Dec 23, 2025	21.46	21.55	20.64	20.74	20.74	-3.67%	11,407,701
Dec 22, 2025	22.12	22.22	21.48	21.53	21.53	-2.76%	10,304,940
Dec 19, 2025	22.49	22.71	22.13	22.14	22.14	-0.94%	5,430,203
Dec 18, 2025	22.23	22.53	22.03	22.35	22.35	-1.63%	6,650,100
Dec 17, 2025	22.52	22.80	22.38	22.72	22.72	0.93%	6,457,990
Dec 16, 2025	22.03	22.74	22.01	22.51	22.51	1.86%	8,043,397
Dec 15, 2025	21.88	22.31	21.57	22.10	22.10	1.14%	10,040,040
Dec 12, 2025	22.19	22.41	21.73	21.85	21.85	-1.53%	24,172,444
Dec 11, 2025	21.71	22.46	21.69	22.19	22.19	2.21%	11,707,430
Dec 10, 2025	21.25	21.85	21.25	21.71	21.71	1.16%	10,071,500
Dec 9, 2025	21.53	21.73	21.28	21.46	21.46	-0.33%	6,866,600
Dec 8, 2025	21.54	21.66	21.05	21.53	21.53	0.23%	8,079,020
Dec 5, 2025	21.55	21.85	21.36	21.48	21.48	-1.01%	8,605,956
Dec 4, 2025	22.12	22.19	21.62	21.70	21.70	-1.45%	6,852,443
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