ENN Natural Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2026	19.63	19.65	19.16	19.23	19.23	-1.74%	7,165,455
Feb 11, 2026	19.61	19.65	19.44	19.57	19.57	0.46%	4,678,193
Feb 10, 2026	19.64	19.64	19.39	19.48	19.48	-0.51%	6,308,039
Feb 9, 2026	19.67	19.76	19.56	19.58	19.58	-0.46%	6,611,910
Feb 6, 2026	19.80	20.00	19.64	19.67	19.67	-0.81%	7,441,670
Feb 5, 2026	19.59	19.86	19.50	19.83	19.83	1.17%	8,714,663
Feb 4, 2026	19.23	19.63	19.18	19.60	19.60	2.14%	8,240,735
Feb 3, 2026	19.36	19.38	19.09	19.19	19.19	0.16%	8,062,099
Feb 2, 2026	19.78	19.80	19.12	19.16	19.16	-1.79%	11,954,970
Jan 30, 2026	19.48	19.94	19.40	19.51	19.51	0.21%	10,517,956
Jan 29, 2026	19.67	19.68	19.20	19.47	19.47	-0.21%	13,018,880
Jan 28, 2026	19.34	19.60	19.11	19.51	19.51	0.88%	12,451,090
Jan 27, 2026	19.79	19.88	19.32	19.34	19.34	-1.43%	9,399,498
Jan 26, 2026	19.85	19.85	19.45	19.62	19.62	-0.15%	11,848,510
Jan 23, 2026	20.15	20.15	19.61	19.65	19.65	-2.53%	14,405,857