Energa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	14.58	14.74	14.56	14.74	14.74	1.24%	1,348
Sep 17, 2025	14.74	14.88	14.52	14.56	14.56	-1.22%	12,571
Sep 16, 2025	14.84	14.94	14.64	14.74	14.74	-0.41%	33,467
Sep 15, 2025	14.84	14.98	14.80	14.80	14.80	-0.80%	22,769
Sep 12, 2025	14.50	15.04	14.46	14.92	14.92	3.18%	133,861
Sep 11, 2025	14.38	14.50	14.20	14.46	14.46	0.70%	37,374
Sep 10, 2025	14.28	14.42	14.10	14.36	14.36	-0.42%	34,278
Sep 9, 2025	14.32	15.06	14.06	14.42	14.42	0.70%	226,959
Sep 8, 2025	13.58	14.42	13.58	14.32	14.32	5.45%	222,221
Sep 5, 2025	13.30	13.68	13.26	13.58	13.58	2.26%	152,503
Sep 4, 2025	13.24	13.40	13.22	13.28	13.28	-	58,119
Sep 3, 2025	13.36	13.40	13.20	13.28	13.28	-0.30%	36,136
Sep 2, 2025	13.62	13.62	13.20	13.32	13.32	-2.35%	48,840
Sep 1, 2025	13.68	13.68	13.48	13.64	13.64	-0.87%	46,407
Aug 29, 2025	14.00	14.02	13.62	13.76	13.76	-2.41%	32,579
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