Enermax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	19.05	19.50	19.05	19.50	19.50	2.63%	10,586
Jun 24, 2026	18.90	19.05	18.90	19.00	19.00	0.80%	12,833
Jun 23, 2026	18.85	18.85	18.85	18.85	18.85	-3.83%	1,600
Jun 22, 2026	19.30	19.60	18.60	19.60	19.60	1.55%	23,299
Jun 18, 2026	19.10	19.30	19.10	19.30	19.30	1.31%	28,100
Jun 17, 2026	18.50	19.05	18.50	19.05	19.05	2.97%	20,302
Jun 16, 2026	18.85	19.00	18.50	18.50	18.50	-1.86%	28,750
Jun 15, 2026	18.65	18.85	18.65	18.85	18.85	1.07%	36,795
Jun 12, 2026	18.70	18.70	18.50	18.65	18.65	-0.27%	16,300
Jun 11, 2026	18.30	18.70	18.30	18.70	18.70	2.19%	5,749
Jun 10, 2026	18.50	18.65	18.30	18.30	18.30	0.27%	14,830
Jun 8, 2026	18.25	18.30	18.00	18.25	18.25	-	16,670
Jun 5, 2026	18.05	18.25	18.05	18.25	18.25	2.24%	11,906
Jun 4, 2026	18.35	18.35	17.85	17.85	17.85	-2.99%	9,600
Jun 3, 2026	18.30	18.40	17.80	18.40	18.40	0.82%	16,777
Jun 2, 2026	18.40	18.40	17.70	18.25	18.25	-1.88%	15,203
Jun 1, 2026	18.40	18.60	17.75	18.60	18.60	2.76%	39,187
May 29, 2026	18.00	18.10	17.50	18.10	18.10	3.43%	21,847
May 28, 2026	17.30	18.00	17.30	17.50	17.50	-2.78%	19,408
May 27, 2026	18.20	18.20	17.80	18.00	18.00	-1.10%	37,111
May 26, 2026	18.45	18.45	18.00	18.20	18.20	0.55%	10,935
May 25, 2026	20.00	20.00	17.55	18.10	18.10	-1.09%	17,570
May 22, 2026	18.05	18.50	18.05	18.30	18.30	1.39%	15,880
May 21, 2026	18.40	18.50	18.05	18.05	18.05	-1.63%	25,909
May 20, 2026	18.60	18.60	18.35	18.35	18.35	-1.34%	14,850
May 19, 2026	18.40	18.70	18.40	18.60	18.60	-2.11%	12,274
May 18, 2026	18.00	19.00	18.00	19.00	19.00	5.26%	17,472
May 15, 2026	18.60	18.95	18.05	18.05	18.05	-6.48%	39,437
May 14, 2026	18.90	19.70	17.05	19.30	19.30	2.12%	75,249
May 13, 2026	19.00	19.10	18.90	18.90	18.90	-1.56%	20,230
May 12, 2026	21.15	21.15	19.15	19.20	19.20	-0.26%	36,080
May 11, 2026	19.60	19.90	19.25	19.25	19.25	-1.79%	29,800
May 8, 2026	19.00	20.00	19.00	19.60	19.60	-0.51%	24,400
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