ENN Natural Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.40	15.66	15.15	15.50	15.50	0.52%	9,062,733
Jul 9, 2026	15.73	15.92	15.14	15.42	15.42	-1.97%	12,385,874
Jul 8, 2026	16.68	16.93	16.32	16.69	15.73	1.71%	11,487,270
Jul 7, 2026	17.15	17.15	16.31	16.41	15.47	-3.81%	10,626,232
Jul 6, 2026	16.51	17.11	16.30	17.06	16.08	3.39%	10,708,527
Jul 3, 2026	16.28	16.65	16.27	16.50	15.55	2.74%	10,584,152
Jul 2, 2026	16.51	16.51	15.78	16.06	15.14	-1.23%	11,504,735
Jul 1, 2026	15.81	16.48	15.68	16.26	15.32	2.91%	10,182,860
Jun 30, 2026	15.95	16.15	15.68	15.80	14.89	-1.37%	7,394,480
Jun 29, 2026	16.05	16.19	15.50	16.02	15.10	0.75%	7,956,234
Jun 26, 2026	16.10	16.10	15.72	15.90	14.99	-0.75%	7,824,583
Jun 25, 2026	16.30	16.55	15.88	16.02	15.10	-2.50%	8,511,650
Jun 24, 2026	16.67	16.80	16.29	16.43	15.48	-1.73%	7,750,571
Jun 23, 2026	16.39	16.83	16.30	16.72	15.76	1.77%	10,639,150
Jun 22, 2026	16.35	16.43	15.91	16.43	15.48	0.92%	10,575,995
Jun 18, 2026	16.61	16.67	16.27	16.28	15.34	-1.87%	8,382,967
Jun 17, 2026	16.90	17.05	16.53	16.59	15.64	-1.78%	14,579,320
Jun 16, 2026	17.55	17.55	16.80	16.89	15.92	-4.03%	17,040,190
Jun 15, 2026	18.26	18.29	17.39	17.60	16.59	-3.98%	15,112,990
Jun 12, 2026	18.18	18.45	17.68	18.33	17.28	0.55%	12,248,000
Jun 11, 2026	18.10	18.32	17.93	18.23	17.18	1.45%	9,680,061
Jun 10, 2026	18.20	18.32	17.90	17.97	16.94	-1.70%	8,274,006
Jun 9, 2026	19.00	19.14	18.18	18.28	17.23	-3.54%	10,081,596
Jun 8, 2026	19.21	19.37	18.84	18.95	17.86	-1.35%	6,824,956
Jun 5, 2026	19.20	19.41	19.10	19.21	18.11	-0.05%	7,449,695
Jun 4, 2026	19.55	19.75	19.21	19.22	18.11	-2.14%	5,225,604
Jun 3, 2026	19.62	19.81	19.31	19.64	18.51	0.05%	5,670,393
Jun 2, 2026	19.83	20.15	19.62	19.63	18.50	-1.01%	6,605,820
Jun 1, 2026	19.52	19.84	19.18	19.83	18.69	1.43%	9,415,288
May 29, 2026	19.20	19.68	19.15	19.55	18.43	1.40%	8,501,685
May 28, 2026	19.41	19.68	19.21	19.28	18.17	-0.62%	4,521,822
May 27, 2026	19.45	19.67	19.20	19.40	18.28	-1.37%	4,608,198
May 26, 2026	19.37	19.68	19.23	19.67	18.54	1.76%	4,920,600
May 25, 2026	19.81	19.91	19.22	19.33	18.22	-2.67%	6,737,716
May 22, 2026	20.22	20.38	19.77	19.86	18.72	-1.73%	8,500,885
May 21, 2026	20.66	20.85	20.14	20.21	19.05	-3.16%	9,686,297
May 20, 2026	20.64	21.13	20.47	20.87	19.67	0.87%	8,387,080
May 19, 2026	20.85	20.95	20.52	20.69	19.50	-0.77%	4,708,713
May 18, 2026	20.84	20.93	20.55	20.85	19.65	-0.10%	6,469,040
May 15, 2026	21.00	21.19	20.78	20.87	19.67	-1.00%	7,348,425
May 14, 2026	20.91	21.48	20.72	21.08	19.87	1.20%	8,422,244
May 13, 2026	20.58	21.19	20.52	20.83	19.63	0.82%	8,683,851
May 12, 2026	20.36	20.76	20.35	20.66	19.47	1.57%	9,245,970
May 11, 2026	20.31	20.45	20.05	20.34	19.17	0.30%	9,951,972
May 8, 2026	20.06	20.34	19.98	20.28	19.11	1.35%	8,246,185
May 7, 2026	20.10	20.26	19.95	20.01	18.86	-1.67%	11,136,760
May 6, 2026	20.01	20.35	19.56	20.35	19.18	0.44%	19,503,190
Apr 30, 2026	20.87	20.88	20.18	20.26	19.09	-5.28%	26,448,650
Apr 29, 2026	21.30	21.50	21.00	21.39	20.16	0.75%	8,958,026
Apr 28, 2026	21.03	21.32	20.87	21.23	20.01	0.71%	8,943,228