ENN Natural Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.61	16.67	16.27	16.28	16.28	-1.87%	8,382,967
Jun 17, 2026	16.90	17.05	16.53	16.59	16.59	-1.78%	14,579,320
Jun 16, 2026	17.55	17.55	16.80	16.89	16.89	-4.03%	17,040,190
Jun 15, 2026	18.26	18.29	17.39	17.60	17.60	-3.98%	15,112,990
Jun 12, 2026	18.18	18.45	17.68	18.33	18.33	0.55%	12,248,000
Jun 11, 2026	18.10	18.32	17.93	18.23	18.23	1.45%	9,680,061
Jun 10, 2026	18.20	18.32	17.90	17.97	17.97	-1.70%	8,274,006
Jun 9, 2026	19.00	19.14	18.18	18.28	18.28	-3.54%	10,081,596
Jun 8, 2026	19.21	19.37	18.84	18.95	18.95	-1.35%	6,824,956
Jun 5, 2026	19.20	19.41	19.10	19.21	19.21	-0.05%	7,449,695
Jun 4, 2026	19.55	19.75	19.21	19.22	19.22	-2.14%	5,225,604
Jun 3, 2026	19.62	19.81	19.31	19.64	19.64	0.05%	5,670,393
Jun 2, 2026	19.83	20.15	19.62	19.63	19.63	-1.01%	6,605,820
Jun 1, 2026	19.52	19.84	19.18	19.83	19.83	1.43%	9,415,288
May 29, 2026	19.20	19.68	19.15	19.55	19.55	1.40%	8,501,685
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