Energa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.88	18.90	18.86	18.88	18.88	0.11%	77,192
May 25, 2026	18.88	18.92	18.86	18.86	18.86	-0.11%	63,730
May 22, 2026	18.86	18.90	18.86	18.88	18.88	-	39,828
May 21, 2026	18.88	18.90	18.84	18.88	18.88	0.32%	37,342
May 20, 2026	18.80	18.90	18.80	18.82	18.82	0.11%	36,393
May 19, 2026	18.80	18.90	18.74	18.80	18.80	0.11%	46,903
May 18, 2026	18.68	18.82	18.68	18.78	18.78	0.21%	29,982
May 15, 2026	18.80	18.80	18.66	18.74	18.74	-0.53%	15,561
May 14, 2026	18.62	18.84	18.60	18.84	18.84	0.64%	34,799
May 13, 2026	18.70	18.74	18.64	18.72	18.72	0.11%	12,737
May 12, 2026	18.70	18.78	18.68	18.70	18.70	-	37,484
May 11, 2026	18.84	18.84	18.70	18.70	18.70	-0.74%	5,890
May 8, 2026	18.80	18.86	18.72	18.84	18.84	-0.21%	4,349
May 7, 2026	18.88	18.88	18.68	18.88	18.88	-0.11%	11,550
May 6, 2026	18.84	18.90	18.58	18.90	18.90	0.11%	31,581
May 5, 2026	18.84	18.94	18.76	18.88	18.88	0.21%	3,505
May 4, 2026	18.84	18.94	18.76	18.84	18.84	-0.32%	10,442
Apr 30, 2026	18.96	18.96	18.78	18.90	18.90	0.73%	3,447
Apr 29, 2026	18.84	18.98	18.70	18.94	18.76	0.53%	22,763
Apr 28, 2026	18.80	18.84	18.62	18.84	18.66	-	19,735
Apr 27, 2026	18.86	18.98	18.70	18.84	18.66	-0.84%	9,752
Apr 24, 2026	19.18	19.18	18.78	19.00	18.82	-0.94%	17,666
Apr 23, 2026	19.16	19.24	18.96	19.18	19.00	-0.31%	12,219
Apr 22, 2026	18.90	19.24	18.84	19.24	19.06	1.69%	41,265
Apr 21, 2026	18.86	18.92	18.84	18.92	18.74	-	2,194
Apr 20, 2026	18.86	19.00	18.86	18.92	18.74	0.11%	25,162
Apr 17, 2026	18.98	18.98	18.86	18.90	18.72	-0.32%	16,635
Apr 16, 2026	19.00	19.00	18.86	18.96	18.78	-0.21%	8,602
Apr 15, 2026	18.80	19.00	18.74	19.00	18.82	0.85%	57,915
Apr 14, 2026	18.70	18.84	18.68	18.84	18.66	0.21%	40,940
Apr 13, 2026	18.70	18.80	18.64	18.80	18.63	-	16,143
Apr 10, 2026	18.82	18.82	18.66	18.80	18.63	-0.11%	13,606
Apr 9, 2026	18.74	18.82	18.68	18.82	18.64	0.43%	9,944
Apr 8, 2026	18.76	18.86	18.68	18.74	18.57	-0.21%	12,158
Apr 7, 2026	18.78	18.78	18.68	18.78	18.61	-0.32%	14,383
Apr 2, 2026	18.80	18.84	18.70	18.84	18.66	0.32%	9,195
Apr 1, 2026	18.80	18.84	18.68	18.78	18.61	0.11%	15,995
Mar 31, 2026	18.76	18.78	18.68	18.76	18.59	0.32%	7,169
Mar 30, 2026	18.70	18.78	18.62	18.70	18.53	0.32%	16,160
Mar 27, 2026	18.70	18.70	18.64	18.64	18.47	-0.21%	39,458
Mar 26, 2026	18.74	18.74	18.68	18.68	18.51	-	19,925
Mar 25, 2026	18.72	18.74	18.62	18.68	18.51	0.21%	13,124
Mar 24, 2026	18.66	18.70	18.62	18.64	18.47	0.11%	5,523
Mar 23, 2026	18.62	18.68	18.62	18.62	18.45	-	28,943
Mar 20, 2026	18.68	18.68	18.62	18.62	18.45	-0.32%	49,442
Mar 19, 2026	18.64	18.74	18.64	18.68	18.51	0.21%	38,694
Mar 18, 2026	18.72	18.80	18.64	18.64	18.47	-0.32%	9,175
Mar 17, 2026	18.64	18.70	18.60	18.70	18.53	0.43%	29,669
Mar 16, 2026	18.60	18.64	18.60	18.62	18.45	-	81,945
Mar 13, 2026	18.58	18.62	18.58	18.62	18.45	0.22%	16,493