Energa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	20.55	20.55	20.20	20.30	-	-2.40%	39,081
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
Nov 20, 2025	17.76	17.90	17.30	17.34	17.34	-0.80%	33,656
Nov 19, 2025	16.76	17.70	16.74	17.48	17.48	4.55%	41,060
Nov 18, 2025	17.70	17.98	16.50	16.72	16.72	-5.54%	87,204
Nov 17, 2025	18.00	18.00	17.60	17.70	17.70	-1.67%	36,895
Nov 14, 2025	18.26	18.56	17.76	18.00	18.00	-2.70%	86,035
Nov 13, 2025	19.18	19.22	18.50	18.50	18.50	-2.01%	74,354
Nov 12, 2025	18.12	19.48	18.12	18.88	18.88	5.71%	305,771
Nov 10, 2025	15.66	18.80	15.50	17.86	17.86	15.37%	288,469
Nov 7, 2025	15.68	15.74	15.46	15.48	15.48	-1.28%	17,529
Nov 6, 2025	15.54	15.86	15.54	15.68	15.68	0.90%	61,137
Nov 5, 2025	15.40	15.56	15.38	15.54	15.54	0.91%	32,914
Nov 4, 2025	15.34	15.50	15.20	15.40	15.40	0.39%	42,674
Nov 3, 2025	15.18	15.34	15.02	15.34	15.34	0.26%	56,330
Oct 31, 2025	14.96	15.34	14.96	15.30	15.30	2.27%	41,399
Oct 30, 2025	15.00	15.16	14.96	14.96	14.96	-0.66%	45,377
Oct 29, 2025	14.92	15.06	14.92	15.06	15.06	0.94%	27,537
Oct 28, 2025	15.24	15.26	14.80	14.92	14.92	-2.36%	36,561
Oct 27, 2025	15.10	15.44	15.10	15.28	15.28	1.87%	47,829
Oct 24, 2025	14.98	15.46	14.78	15.00	15.00	0.13%	73,717
Oct 23, 2025	14.60	14.98	14.44	14.98	14.98	2.46%	55,600
Oct 22, 2025	14.70	14.90	14.60	14.62	14.62	0.83%	23,860