Enermax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	26.40	27.20	26.25	26.40	26.40	0.57%	41,965
Sep 7, 2026	26.30	26.80	26.25	26.25	26.25	-0.38%	25,603
Sep 4, 2026	26.60	26.60	26.20	26.35	26.35	-0.75%	18,000
Sep 3, 2026	26.65	26.70	26.50	26.55	26.55	-2.21%	50,062
Sep 2, 2026	28.40	28.40	27.15	27.15	27.15	-3.04%	75,011
Sep 1, 2026	28.60	28.60	28.00	28.00	28.00	-0.18%	75,605
Aug 31, 2026	27.50	28.45	27.50	28.05	28.05	2.19%	47,598
Aug 28, 2026	27.30	27.80	27.20	27.45	27.45	0.73%	58,233
Aug 27, 2026	27.35	27.50	26.95	27.25	27.25	-0.37%	61,864
Aug 26, 2026	28.25	28.25	27.05	27.35	27.35	-	109,915
Aug 25, 2026	27.30	28.95	26.55	27.35	27.35	0.18%	208,081
Aug 24, 2026	24.05	27.30	24.00	27.30	27.30	9.86%	361,055
Aug 21, 2026	23.20	24.85	23.20	24.85	24.85	9.96%	224,749
Aug 20, 2026	22.20	23.85	22.20	22.60	22.60	-1.53%	20,601
Aug 19, 2026	23.20	24.50	22.50	22.95	22.95	-1.71%	71,804
Aug 18, 2026	24.50	24.60	23.35	23.35	23.35	-5.47%	38,119
Aug 17, 2026	25.40	25.80	24.70	24.70	24.70	-2.76%	25,230
Aug 14, 2026	24.00	26.50	24.00	25.40	25.40	5.39%	138,688
Aug 13, 2026	21.90	24.10	21.90	24.10	24.10	9.79%	136,348
Aug 12, 2026	21.70	21.95	21.65	21.95	21.95	0.46%	5,951
Aug 11, 2026	22.50	22.60	21.70	21.85	21.85	-3.74%	14,100
Aug 10, 2026	21.00	23.05	21.00	22.70	22.70	8.10%	124,434
Aug 7, 2026	20.10	21.05	20.10	21.00	21.00	1.45%	24,033
Aug 6, 2026	20.80	20.80	20.05	20.70	20.70	-	6,320
Aug 5, 2026	20.00	21.00	20.00	20.70	20.70	0.49%	33,827
Aug 4, 2026	21.00	21.30	20.60	20.60	20.60	-1.90%	26,805
Aug 3, 2026	20.90	21.20	20.15	21.00	21.00	4.22%	16,039
Jul 31, 2026	20.70	21.00	20.05	20.15	20.15	0.75%	32,887
Jul 30, 2026	19.85	20.00	19.05	20.00	20.00	8.11%	25,933
Jul 29, 2026	18.20	18.70	18.20	18.50	18.50	-2.89%	15,070
Jul 28, 2026	18.95	20.10	18.95	19.05	19.05	-4.51%	28,300
Jul 24, 2026	19.95	20.20	19.85	19.95	19.95	-3.86%	17,107
Jul 22, 2026	20.90	21.00	19.70	20.75	20.75	3.75%	17,602
Jul 21, 2026	19.65	21.00	19.65	20.00	20.00	-1.23%	16,655
Jul 20, 2026	19.95	20.25	19.50	20.25	20.25	1.50%	12,600
Jul 17, 2026	19.90	20.00	19.20	19.95	19.95	2.31%	27,140
Jul 16, 2026	20.00	20.00	19.15	19.50	19.50	-3.94%	20,771
Jul 15, 2026	19.60	20.30	19.60	20.30	20.30	4.10%	2,309
Jul 14, 2026	20.00	20.00	19.50	19.50	19.50	-1.02%	3,240
Jul 13, 2026	19.70	19.70	19.70	19.70	19.70	-1.50%	1,200
Jul 9, 2026	20.40	20.45	20.00	20.00	20.00	-1.96%	9,521
Jul 8, 2026	20.35	20.40	20.35	20.40	20.40	-0.49%	3,550
Jul 7, 2026	20.50	20.50	20.50	20.50	20.50	2.50%	2,663
Jul 6, 2026	19.50	20.90	19.50	20.00	20.00	-2.44%	27,346
Jul 3, 2026	20.25	20.95	19.80	20.50	20.50	1.49%	73,407
Jul 2, 2026	20.20	20.20	20.20	20.20	20.20	1.25%	1,771
Jul 1, 2026	19.85	20.10	19.70	19.95	19.95	0.50%	10,840
Jun 30, 2026	19.60	19.85	19.60	19.85	19.85	0.25%	4,224
Jun 29, 2026	19.10	19.80	19.10	19.80	19.80	4.76%	37,039
Jun 26, 2026	19.00	19.00	18.90	18.90	18.90	-3.08%	11,252