Enermax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	19.10	20.00	19.05	19.70	19.70	1.03%	67,296
May 6, 2026	19.75	19.90	19.50	19.50	19.50	-2.01%	10,659
May 5, 2026	19.75	19.90	18.95	19.90	19.90	-0.50%	22,440
May 4, 2026	18.60	20.00	18.50	20.00	20.00	4.17%	24,147
Apr 30, 2026	18.10	19.20	18.10	19.20	19.20	-0.78%	10,620
Apr 29, 2026	18.80	19.35	18.80	19.35	19.35	0.52%	11,887
Apr 28, 2026	18.35	19.25	18.35	19.25	19.25	-1.28%	13,001
Apr 27, 2026	19.50	19.95	19.40	19.50	19.50	-	41,769
Apr 24, 2026	19.50	19.75	19.35	19.50	19.50	-0.26%	30,540
Apr 23, 2026	19.90	19.90	19.45	19.55	19.55	-	14,111
Apr 22, 2026	19.90	19.90	19.55	19.55	19.55	-0.51%	32,398
Apr 21, 2026	19.50	20.00	19.50	19.65	19.65	-0.25%	18,040
Apr 20, 2026	19.95	19.95	19.65	19.70	19.70	-1.50%	41,020
Apr 17, 2026	19.75	20.00	19.50	20.00	20.00	-	45,020
Apr 16, 2026	20.30	20.30	19.90	20.00	20.00	-1.48%	26,145
Apr 15, 2026	19.90	20.80	19.85	20.30	20.30	1.50%	28,741
Apr 14, 2026	20.00	20.10	19.85	20.00	20.00	-0.50%	58,947
Apr 13, 2026	20.15	20.15	20.10	20.10	20.10	-2.90%	10,600
Apr 10, 2026	20.00	20.80	20.00	20.70	20.70	-0.96%	63,908
Apr 9, 2026	19.50	20.90	19.20	20.90	20.90	7.18%	16,505
Apr 8, 2026	19.45	19.60	19.25	19.50	19.50	0.26%	29,152
Apr 7, 2026	20.60	20.60	19.45	19.45	19.45	-7.38%	50,042
Apr 2, 2026	19.55	21.00	19.55	21.00	21.00	6.60%	30,000
Apr 1, 2026	19.65	20.45	19.65	19.70	19.70	0.25%	11,411
Mar 30, 2026	19.25	20.15	19.25	19.65	19.65	-1.01%	24,726
Mar 27, 2026	19.90	20.00	19.45	19.85	19.85	3.12%	24,495
Mar 26, 2026	20.00	20.00	19.25	19.25	19.25	-1.79%	35,440
Mar 25, 2026	19.85	20.20	19.40	19.60	19.60	1.29%	57,157
Mar 24, 2026	19.15	19.35	19.00	19.35	19.35	0.78%	8,971
Mar 20, 2026	20.00	20.00	19.20	19.20	19.20	-2.54%	5,834
Mar 19, 2026	19.75	19.85	19.60	19.70	19.70	-1.50%	37,565
Mar 18, 2026	19.85	20.00	19.85	20.00	20.00	-0.74%	6,503
Mar 17, 2026	20.50	20.50	20.05	20.15	20.15	-1.71%	37,901
Mar 16, 2026	20.70	20.70	20.50	20.50	20.50	3.27%	14,500
Mar 13, 2026	19.05	20.60	19.05	19.85	19.85	5.03%	41,192
Mar 12, 2026	18.50	18.90	18.30	18.90	18.90	-0.26%	12,200
Mar 11, 2026	18.50	19.00	18.50	18.95	18.95	1.07%	18,400
Mar 10, 2026	18.65	19.35	18.55	18.75	18.75	-3.35%	33,691
Mar 9, 2026	18.40	19.40	18.25	19.40	19.40	2.65%	8,000
Mar 6, 2026	18.90	18.90	18.90	18.90	18.90	-0.26%	1,001
Mar 5, 2026	19.00	19.05	18.95	18.95	18.95	-1.04%	45,025
Mar 4, 2026	18.20	19.25	18.05	19.15	19.15	-3.28%	39,855
Mar 3, 2026	18.30	19.80	18.30	19.80	19.80	4.49%	24,476
Mar 2, 2026	18.30	19.10	18.30	18.95	18.95	2.43%	10,613
Feb 26, 2026	18.65	18.65	18.45	18.50	18.50	-1.60%	31,375
Feb 25, 2026	18.90	19.00	18.75	18.80	18.80	-0.53%	33,502
Feb 24, 2026	18.85	18.90	18.80	18.90	18.90	-1.05%	6,801
Feb 23, 2026	20.25	20.25	19.10	19.10	19.10	-0.78%	11,562
Feb 11, 2026	19.25	19.25	18.65	19.25	19.25	-	21,422
Feb 10, 2026	18.35	20.00	18.35	19.25	19.25	-4.94%	15,920