Energa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	20.40	20.45	20.25	20.25	20.25	-1.22%	20,274
Feb 5, 2026	20.45	20.75	20.35	20.50	20.50	0.24%	40,117
Feb 4, 2026	20.55	20.75	20.30	20.45	20.45	0.49%	16,003
Feb 3, 2026	20.50	20.50	20.30	20.35	20.35	-0.73%	16,180
Feb 2, 2026	20.95	20.95	20.35	20.50	20.50	-2.15%	42,219
Jan 30, 2026	20.50	21.00	20.50	20.95	20.95	1.21%	25,170
Jan 29, 2026	20.60	21.40	20.45	20.70	20.70	0.49%	80,107
Jan 28, 2026	20.30	20.60	20.30	20.60	20.60	1.48%	32,249
Jan 27, 2026	20.40	20.70	20.30	20.30	20.30	-	33,544
Jan 26, 2026	20.35	20.75	20.30	20.30	20.30	-0.25%	27,942
Jan 23, 2026	20.25	20.65	20.25	20.35	20.35	0.49%	16,276
Jan 22, 2026	20.30	20.50	20.20	20.25	20.25	0.50%	17,503
Jan 21, 2026	20.30	20.50	20.15	20.15	20.15	-0.74%	14,002
Jan 20, 2026	20.75	20.75	20.20	20.30	20.30	-1.93%	14,696
Jan 19, 2026	20.90	20.95	20.45	20.70	20.70	-0.96%	21,550
Jan 16, 2026	20.20	20.90	20.00	20.90	20.90	3.47%	75,843
Jan 15, 2026	20.30	20.35	20.00	20.20	20.20	-0.25%	21,223
Jan 14, 2026	20.30	20.45	20.10	20.25	20.25	-0.25%	12,378
Jan 13, 2026	20.30	20.40	20.00	20.30	20.30	-	62,844
Jan 12, 2026	20.50	20.50	20.10	20.30	20.30	-0.98%	16,768
Jan 9, 2026	20.25	20.50	20.00	20.50	20.50	1.23%	37,987
Jan 8, 2026	20.55	20.55	20.20	20.25	20.25	-2.64%	39,843
Jan 7, 2026	20.65	20.85	20.35	20.80	20.80	0.73%	20,888
Jan 5, 2026	20.65	21.00	20.35	20.65	20.65	-	27,138
Jan 2, 2026	20.90	21.10	20.20	20.65	20.65	-1.43%	55,396
Dec 30, 2025	21.65	21.90	20.50	20.95	20.95	-3.23%	94,082
Dec 29, 2025	20.00	21.65	20.00	21.65	21.65	8.25%	92,252
Dec 23, 2025	18.88	20.00	18.86	20.00	20.00	5.93%	84,050
Dec 22, 2025	19.00	19.18	18.86	18.88	18.88	-0.63%	33,303
Dec 19, 2025	18.90	19.00	18.86	19.00	19.00	0.74%	16,967
Dec 18, 2025	18.86	19.04	18.86	18.86	18.86	-	52,363
Dec 17, 2025	18.90	18.96	18.86	18.86	18.86	-0.63%	703,621
Dec 16, 2025	18.88	19.00	18.88	18.98	18.98	0.53%	188,277
Dec 15, 2025	18.92	19.04	18.86	18.88	18.88	-0.11%	203,906
Dec 12, 2025	18.92	19.00	18.88	18.90	18.90	-0.11%	204,274
Dec 11, 2025	19.00	19.06	18.92	18.92	18.92	-0.63%	241,868
Dec 10, 2025	19.02	19.16	19.00	19.04	19.04	0.11%	139,569
Dec 9, 2025	19.00	19.18	19.00	19.02	19.02	-	197,531
Dec 8, 2025	18.92	19.04	18.92	19.02	19.02	0.63%	132,552
Dec 5, 2025	18.92	19.00	18.90	18.90	18.90	-	137,527
Dec 4, 2025	18.90	18.94	18.90	18.90	18.90	-	133,216
Dec 3, 2025	18.88	18.94	18.86	18.90	18.90	0.21%	191,851
Dec 2, 2025	18.86	18.96	18.86	18.86	18.86	-	101,913
Dec 1, 2025	19.00	19.20	18.86	18.86	18.86	-1.77%	139,431
Nov 28, 2025	18.80	19.26	18.80	19.20	19.20	1.91%	450,540
Nov 27, 2025	18.74	19.00	18.74	18.84	18.84	11.48%	2,234,380
Nov 26, 2025	17.02	17.18	16.86	16.90	16.90	-1.63%	12,969
Nov 25, 2025	16.90	17.20	16.82	17.18	17.18	1.78%	25,005
Nov 24, 2025	16.90	16.98	16.76	16.88	16.88	-0.12%	20,979
Nov 21, 2025	16.72	17.22	16.62	16.90	16.90	-2.54%	28,255