ENN Natural Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	20.19	20.54	20.08	20.45	20.45	1.24%	7,981,675
Oct 27, 2026	20.04	20.25	19.90	20.20	20.20	0.80%	8,318,976
Oct 26, 2026	19.60	20.28	19.55	20.04	20.04	2.40%	9,816,801
Oct 23, 2026	19.90	20.08	19.42	19.57	19.57	-1.76%	10,326,773
Oct 22, 2026	19.83	20.07	19.50	19.92	19.92	0.45%	9,639,843
Oct 21, 2026	20.10	20.15	19.80	19.83	19.83	-1.20%	4,882,656
Oct 20, 2026	20.11	20.29	19.81	20.07	20.07	-0.20%	7,898,800
Oct 19, 2026	19.90	20.30	19.70	20.11	20.11	1.06%	8,017,300
Oct 16, 2026	19.74	20.10	19.61	19.90	19.90	0.81%	9,462,479
Oct 15, 2026	19.80	19.98	19.45	19.74	19.74	-0.55%	11,486,349
Oct 14, 2026	19.37	20.29	19.23	19.85	19.85	2.32%	10,579,251
Oct 13, 2026	19.45	19.63	19.20	19.40	19.40	-0.51%	6,885,796
Oct 12, 2026	19.49	19.88	19.23	19.50	19.50	0.05%	7,206,155
Oct 9, 2026	19.49	19.75	19.45	19.49	19.49	-	9,296,702
Oct 8, 2026	19.14	19.50	18.86	19.49	19.49	1.51%	11,454,396
Sep 30, 2026	18.39	19.23	18.31	19.20	19.20	4.40%	11,347,048
Sep 29, 2026	18.67	18.79	18.30	18.39	18.39	-1.87%	4,259,664
Sep 28, 2026	18.49	18.80	18.35	18.74	18.74	1.08%	5,921,656
Sep 24, 2026	18.49	18.65	18.41	18.54	18.54	-0.22%	4,048,338
Sep 23, 2026	18.53	18.80	18.48	18.58	18.58	-0.27%	4,649,958
Sep 22, 2026	18.82	19.01	18.51	18.63	18.63	-1.01%	5,429,519
Sep 21, 2026	18.53	18.93	18.30	18.82	18.82	0.80%	5,736,792
Sep 18, 2026	18.57	18.87	18.49	18.67	18.67	-0.11%	5,613,978
Sep 17, 2026	18.83	18.83	18.41	18.69	18.69	-0.74%	5,103,893
Sep 16, 2026	18.72	18.92	18.47	18.83	18.83	0.59%	7,104,500
Sep 15, 2026	18.80	18.96	18.66	18.72	18.72	-0.32%	4,805,200
Sep 14, 2026	19.15	19.33	18.59	18.78	18.78	-1.26%	10,892,340
Sep 11, 2026	18.89	19.28	18.77	19.02	19.02	1.49%	12,534,225
Sep 10, 2026	19.00	19.36	18.68	18.74	18.74	-1.37%	11,045,893
Sep 9, 2026	18.96	19.08	18.80	19.00	19.00	0.21%	6,701,410
Sep 8, 2026	19.21	19.55	18.62	18.96	18.96	-1.40%	12,977,606
Sep 7, 2026	19.28	19.65	19.17	19.23	19.23	-0.16%	14,958,055
Sep 4, 2026	19.38	19.47	19.12	19.26	19.26	0.36%	8,055,800
Sep 3, 2026	19.08	19.47	18.88	19.19	19.19	0.52%	12,380,138
Sep 2, 2026	18.81	19.23	18.65	19.09	19.09	1.87%	14,341,625
Sep 1, 2026	18.28	18.89	18.11	18.74	18.74	2.46%	13,314,776
Aug 31, 2026	18.27	18.63	17.92	18.29	18.29	1.50%	15,811,896
Aug 28, 2026	17.58	18.04	17.50	18.02	18.02	2.44%	6,434,647
Aug 27, 2026	17.44	17.62	17.31	17.59	17.59	0.86%	6,298,200
Aug 26, 2026	17.64	17.70	17.31	17.44	17.44	-2.35%	6,704,024
Aug 25, 2026	17.64	17.86	17.49	17.86	17.86	1.59%	7,697,700
Aug 24, 2026	17.38	17.82	17.38	17.58	17.58	0.40%	7,053,032
Aug 21, 2026	17.60	17.92	17.45	17.51	17.51	-0.62%	6,563,348
Aug 20, 2026	17.88	18.09	17.38	17.62	17.62	-1.56%	10,746,872
Aug 19, 2026	17.70	17.97	17.50	17.90	17.90	1.13%	6,373,032
Aug 18, 2026	17.48	17.84	17.47	17.70	17.70	1.14%	5,666,057
Aug 17, 2026	17.08	17.56	17.08	17.50	17.50	1.74%	6,141,140
Aug 14, 2026	17.33	17.42	17.18	17.20	17.20	-0.75%	3,886,746
Aug 13, 2026	17.25	17.44	17.16	17.33	17.33	0.06%	6,325,865
Aug 12, 2026	17.51	17.64	17.31	17.32	17.32	-0.97%	3,857,300