ENN Natural Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	22.27	23.39	22.10	22.66	22.66	1.66%	26,064,730
Mar 12, 2026	21.64	22.44	21.32	22.29	22.29	4.70%	27,165,370
Mar 11, 2026	20.94	21.43	20.56	21.29	21.29	0.90%	19,268,273
Mar 10, 2026	21.00	21.40	20.69	21.10	21.10	-3.21%	24,796,760
Mar 9, 2026	22.89	23.01	21.40	21.80	21.80	2.25%	45,679,922
Mar 6, 2026	21.20	21.68	21.01	21.32	21.32	-1.43%	22,378,840
Mar 5, 2026	21.90	22.74	21.25	21.63	21.63	-5.96%	34,119,430
Mar 4, 2026	24.55	24.55	21.65	23.00	23.00	-4.37%	39,199,210
Mar 3, 2026	22.73	24.05	22.34	24.05	24.05	10.02%	64,952,440
Mar 2, 2026	21.00	21.86	20.45	21.86	21.86	7.21%	31,386,660
Feb 27, 2026	19.87	20.47	19.80	20.39	20.39	3.03%	13,880,030
Feb 26, 2026	19.83	19.89	19.66	19.79	19.79	0.20%	4,768,883
Feb 25, 2026	19.92	20.04	19.72	19.75	19.75	-0.85%	6,931,146
Feb 24, 2026	19.23	20.01	19.17	19.92	19.92	4.35%	15,135,380
Feb 13, 2026	19.28	19.28	19.06	19.09	19.09	-0.73%	5,887,155