Energa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	18.88	18.88	18.58	18.70	-	-0.95%	30,293
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	-0.21%	3,447
Apr 29, 2026	18.84	18.98	18.70	18.94	18.94	0.53%	22,763
Apr 28, 2026	18.80	18.84	18.62	18.84	18.84	-	19,735
Apr 27, 2026	18.86	18.98	18.70	18.84	18.84	-0.84%	9,752
Apr 24, 2026	19.18	19.18	18.78	19.00	19.00	-0.94%	17,666
Apr 23, 2026	19.16	19.24	18.96	19.18	19.18	-0.31%	12,219
Apr 22, 2026	18.90	19.24	18.84	19.24	19.24	1.69%	41,265
Apr 21, 2026	18.86	18.92	18.84	18.92	18.92	-	2,194
Apr 20, 2026	18.86	19.00	18.86	18.92	18.92	0.11%	25,162
Apr 17, 2026	18.98	18.98	18.86	18.90	18.90	-0.32%	16,635
Apr 16, 2026	19.00	19.00	18.86	18.96	18.96	-0.21%	8,602
Apr 15, 2026	18.80	19.00	18.74	19.00	19.00	0.85%	57,915
Apr 14, 2026	18.70	18.84	18.68	18.84	18.84	0.21%	40,940
Apr 13, 2026	18.70	18.80	18.64	18.80	18.80	-	16,143
Apr 10, 2026	18.82	18.82	18.66	18.80	18.80	-0.11%	13,606
Apr 9, 2026	18.74	18.82	18.68	18.82	18.82	0.43%	9,944
Apr 8, 2026	18.76	18.86	18.68	18.74	18.74	-0.21%	12,158
Apr 7, 2026	18.78	18.78	18.68	18.78	18.78	-0.32%	14,383
Apr 2, 2026	18.80	18.84	18.70	18.84	18.84	0.32%	9,195
Apr 1, 2026	18.80	18.84	18.68	18.78	18.78	0.11%	15,995
Mar 31, 2026	18.76	18.78	18.68	18.76	18.76	0.32%	7,169
Mar 30, 2026	18.70	18.78	18.62	18.70	18.70	0.32%	16,160
Mar 27, 2026	18.70	18.70	18.64	18.64	18.64	-0.21%	39,458
Mar 26, 2026	18.74	18.74	18.68	18.68	18.68	-	19,925
Mar 25, 2026	18.72	18.74	18.62	18.68	18.68	0.21%	13,124
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