Energa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	18.66	18.70	18.62	18.64	18.64	0.11%	5,523
Mar 23, 2026	18.62	18.68	18.62	18.62	18.62	-	28,943
Mar 20, 2026	18.68	18.68	18.62	18.62	18.62	-0.32%	49,442
Mar 19, 2026	18.64	18.74	18.64	18.68	18.68	0.21%	38,694
Mar 18, 2026	18.72	18.80	18.64	18.64	18.64	-0.32%	9,175
Mar 17, 2026	18.64	18.70	18.60	18.70	18.70	0.43%	29,669
Mar 16, 2026	18.60	18.64	18.60	18.62	18.62	-	81,945
Mar 13, 2026	18.58	18.62	18.58	18.62	18.62	0.22%	16,493
Mar 12, 2026	18.62	18.68	18.58	18.58	18.58	-0.21%	13,258
Mar 11, 2026	18.64	18.64	18.54	18.62	18.62	-0.11%	14,716
Mar 10, 2026	18.66	18.74	18.52	18.64	18.64	0.22%	19,730
Mar 9, 2026	18.50	18.80	18.50	18.60	18.60	0.32%	70,492
Mar 6, 2026	18.50	18.60	18.50	18.54	18.54	0.22%	67,928
Mar 5, 2026	18.46	18.62	18.40	18.50	18.50	0.22%	29,462
Mar 4, 2026	18.30	18.52	18.30	18.46	18.46	0.44%	29,317
Mar 3, 2026	18.56	18.58	18.36	18.38	18.38	-1.18%	104,499
Mar 2, 2026	18.60	18.70	18.58	18.60	18.60	-0.64%	73,263
Feb 27, 2026	18.84	18.84	18.70	18.72	18.72	-0.43%	70,768
Feb 26, 2026	19.16	19.16	18.52	18.80	18.80	-4.18%	365,599
Feb 25, 2026	19.58	19.74	19.44	19.62	19.62	0.20%	22,092
Feb 24, 2026	19.72	19.74	19.52	19.58	19.58	-0.81%	7,616
Feb 23, 2026	19.98	19.98	19.46	19.74	19.74	-1.20%	21,079
Feb 20, 2026	19.94	20.00	19.42	19.98	19.98	0.10%	33,994
Feb 19, 2026	20.35	20.50	19.72	19.96	19.96	-0.10%	29,497
Feb 18, 2026	19.36	20.20	19.30	19.98	19.98	3.20%	16,780
Feb 17, 2026	19.80	19.80	19.24	19.36	19.36	-1.53%	28,084
Feb 16, 2026	19.98	20.10	19.62	19.66	19.66	-1.70%	46,220
Feb 13, 2026	20.30	20.30	19.82	20.00	20.00	-1.72%	29,546
Feb 12, 2026	20.50	20.50	20.10	20.35	20.35	-0.97%	16,489
Feb 11, 2026	20.15	20.60	20.05	20.55	20.55	1.99%	44,163
Feb 10, 2026	20.50	20.50	20.15	20.15	20.15	-0.49%	15,785
Feb 9, 2026	20.10	20.50	20.10	20.25	20.25	-	8,358
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