Energa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	14.00	14.02	13.88	13.92	13.92	-1.28%	6,886
Aug 28, 2025	14.10	14.44	14.04	14.10	14.10	-	38,416
Aug 27, 2025	14.06	14.16	13.96	14.10	14.10	0.71%	23,418
Aug 26, 2025	13.94	14.08	13.90	14.00	14.00	-	37,654
Aug 25, 2025	14.00	14.16	13.88	14.00	14.00	-	27,623
Aug 22, 2025	14.18	14.30	13.80	14.00	14.00	-1.27%	89,608
Aug 21, 2025	13.76	14.20	13.72	14.18	14.18	2.46%	76,741
Aug 20, 2025	13.96	13.96	13.72	13.84	13.84	-0.86%	27,090
Aug 19, 2025	13.80	13.96	13.74	13.96	13.96	-	16,393
Aug 18, 2025	13.96	13.96	13.70	13.96	13.96	0.14%	20,623
Aug 14, 2025	13.76	14.20	13.64	13.94	13.94	2.05%	67,142
Aug 13, 2025	13.32	13.86	13.32	13.66	13.66	2.55%	142,239
Aug 12, 2025	13.00	13.40	13.00	13.32	13.32	2.46%	75,525
Aug 11, 2025	13.00	13.12	12.84	13.00	13.00	-	29,441
Aug 8, 2025	12.92	13.00	12.82	13.00	13.00	0.46%	28,818
Aug 7, 2025	13.00	13.00	12.82	12.94	12.94	-0.46%	49,758
Aug 6, 2025	12.84	13.00	12.52	13.00	13.00	0.78%	59,741
Aug 5, 2025	13.00	13.04	12.84	12.90	12.90	-1.53%	20,620
Aug 4, 2025	13.10	13.10	12.92	13.10	13.10	-	16,767
Aug 1, 2025	12.88	13.18	12.72	13.10	13.10	1.55%	105,140
Jul 31, 2025	12.62	12.90	12.62	12.90	12.90	1.42%	23,982
Jul 30, 2025	12.70	12.72	12.60	12.72	12.72	-0.16%	46,968
Jul 29, 2025	12.78	12.78	12.60	12.74	12.74	-0.31%	25,732
Jul 28, 2025	12.60	12.78	12.54	12.78	12.78	0.95%	20,643
Jul 25, 2025	12.54	12.68	12.36	12.66	12.66	0.64%	46,907
Jul 24, 2025	12.76	12.86	12.58	12.58	12.58	-1.26%	43,966
Jul 23, 2025	12.72	12.86	12.60	12.74	12.74	-	115,599
Jul 22, 2025	12.76	12.80	12.64	12.74	12.74	-0.47%	30,587
Jul 21, 2025	12.82	12.90	12.72	12.80	12.80	-	32,531
Jul 18, 2025	12.66	12.88	12.60	12.80	12.80	0.79%	44,705
Jul 17, 2025	12.66	12.70	12.52	12.70	12.70	0.32%	52,498
Jul 16, 2025	12.68	12.70	12.50	12.66	12.66	-0.31%	31,345
Jul 15, 2025	12.62	12.70	12.56	12.70	12.70	0.16%	19,270
Jul 14, 2025	12.58	12.70	12.42	12.68	12.68	0.63%	103,249
Jul 11, 2025	12.32	12.60	12.24	12.60	12.60	2.44%	32,837
Jul 10, 2025	12.54	12.56	12.22	12.30	12.30	-2.07%	35,645
Jul 9, 2025	12.58	12.58	12.38	12.56	12.56	-0.16%	33,987
Jul 8, 2025	12.60	12.70	12.52	12.58	12.58	-0.16%	38,055
Jul 7, 2025	12.40	12.78	12.38	12.60	12.60	1.78%	111,064
Jul 4, 2025	12.28	12.42	12.24	12.38	12.38	1.64%	69,885
Jul 3, 2025	12.00	12.18	12.00	12.18	12.18	1.33%	35,541
Jul 2, 2025	12.02	12.02	11.92	12.02	12.02	-	8,860
Jul 1, 2025	12.10	12.12	11.94	12.02	12.02	-0.17%	20,414
Jun 30, 2025	12.00	12.06	11.90	12.04	12.04	0.33%	25,529
Jun 27, 2025	12.14	12.14	11.90	12.00	12.00	-0.50%	16,252
Jun 26, 2025	12.02	12.16	12.00	12.06	12.06	0.50%	33,374
Jun 25, 2025	11.68	12.00	11.68	12.00	12.00	2.04%	32,374
Jun 24, 2025	11.82	11.92	11.66	11.76	11.76	-1.01%	71,321
Jun 23, 2025	11.96	11.96	11.60	11.88	11.88	-0.67%	51,486
Jun 20, 2025	12.10	12.10	11.96	11.96	11.96	-1.64%	17,426