ENN Natural Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.41	19.68	19.21	19.28	19.28	-0.62%	4,521,822
May 27, 2026	19.45	19.67	19.20	19.40	19.40	-1.37%	4,608,198
May 26, 2026	19.37	19.68	19.23	19.67	19.67	1.76%	4,920,600
May 25, 2026	19.81	19.91	19.22	19.33	19.33	-2.67%	6,737,716
May 22, 2026	20.22	20.38	19.77	19.86	19.86	-1.73%	8,500,885
May 21, 2026	20.66	20.85	20.14	20.21	20.21	-3.16%	9,686,297
May 20, 2026	20.64	21.13	20.47	20.87	20.87	0.87%	8,387,080
May 19, 2026	20.85	20.95	20.52	20.69	20.69	-0.77%	4,708,713
May 18, 2026	20.84	20.93	20.55	20.85	20.85	-0.10%	6,469,040
May 15, 2026	21.00	21.19	20.78	20.87	20.87	-1.00%	7,348,425
May 14, 2026	20.91	21.48	20.72	21.08	21.08	1.20%	8,422,244
May 13, 2026	20.58	21.19	20.52	20.83	20.83	0.82%	8,683,851
May 12, 2026	20.36	20.76	20.35	20.66	20.66	1.57%	9,245,970
May 11, 2026	20.31	20.45	20.05	20.34	20.34	0.30%	9,951,972
May 8, 2026	20.06	20.34	19.98	20.28	20.28	1.35%	8,246,185
May 7, 2026	20.10	20.26	19.95	20.01	20.01	-1.67%	11,136,763
May 6, 2026	20.01	20.35	19.56	20.35	20.35	0.44%	19,503,192
Apr 30, 2026	20.87	20.88	20.18	20.26	20.26	-5.28%	26,448,657
Apr 29, 2026	21.30	21.50	21.00	21.39	21.39	0.75%	8,958,026
Apr 28, 2026	21.03	21.32	20.87	21.23	21.23	0.71%	8,943,228
Apr 27, 2026	21.16	21.31	20.81	21.08	21.08	-0.57%	9,203,104
Apr 24, 2026	21.06	21.58	20.83	21.20	21.20	1.10%	12,364,564
Apr 23, 2026	20.65	21.07	20.65	20.97	20.97	0.62%	8,521,746
Apr 22, 2026	21.02	21.19	20.62	20.84	20.84	-0.86%	9,854,823
Apr 21, 2026	20.72	21.07	20.68	21.02	21.02	1.15%	7,111,783
Apr 20, 2026	20.71	21.08	20.70	20.78	20.78	0.34%	10,430,799
Apr 17, 2026	20.81	21.07	20.67	20.71	20.71	-1.15%	12,822,170
Apr 16, 2026	20.75	20.98	20.61	20.95	20.95	0.87%	7,174,955
Apr 15, 2026	20.98	21.00	20.74	20.77	20.77	-1.10%	8,331,400
Apr 14, 2026	20.91	21.00	20.82	21.00	21.00	-0.05%	8,558,426
Apr 13, 2026	20.97	21.05	20.60	21.01	21.01	1.01%	12,067,360
Apr 10, 2026	20.97	20.98	20.65	20.80	20.80	-0.95%	13,664,530
Apr 9, 2026	21.01	21.19	20.88	21.00	21.00	-0.71%	13,430,802
Apr 8, 2026	20.70	21.35	20.66	21.15	21.15	-2.89%	21,065,840
Apr 7, 2026	21.81	22.13	21.30	21.78	21.78	-0.59%	7,532,499
Apr 3, 2026	22.57	22.60	21.82	21.91	21.91	-3.35%	9,064,767
Apr 2, 2026	21.94	22.81	21.94	22.67	22.67	3.42%	13,638,940
Apr 1, 2026	22.10	22.40	21.85	21.92	21.92	-1.17%	13,585,150
Mar 31, 2026	22.67	22.95	22.16	22.18	22.18	-2.55%	9,706,336
Mar 30, 2026	23.33	23.41	22.58	22.76	22.76	1.74%	15,422,110
Mar 27, 2026	22.00	22.62	21.81	22.37	22.37	1.04%	13,504,565
Mar 26, 2026	21.46	22.32	21.37	22.14	22.14	2.26%	17,500,964
Mar 25, 2026	22.42	22.55	21.27	21.65	21.65	-5.33%	33,598,516
Mar 24, 2026	22.60	23.18	22.60	22.87	22.87	-0.87%	16,890,407
Mar 23, 2026	23.70	23.70	22.94	23.07	23.07	-2.37%	21,082,650
Mar 20, 2026	22.77	24.00	22.10	23.63	23.63	2.69%	29,989,700
Mar 19, 2026	22.53	23.42	22.06	23.01	23.01	4.50%	26,666,420
Mar 18, 2026	22.45	22.46	21.83	22.02	22.02	-1.96%	12,792,242
Mar 17, 2026	22.80	23.06	22.31	22.46	22.46	-1.40%	12,310,750
Mar 16, 2026	22.98	23.16	22.51	22.78	22.78	0.53%	18,182,040