Energa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.20	19.50	19.18	19.50	19.50	1.56%	52,593
Sep 3, 2026	19.22	19.26	19.18	19.20	19.20	-	20,184
Sep 2, 2026	19.20	19.26	19.18	19.20	19.20	-	21,975
Sep 1, 2026	19.20	19.26	19.18	19.20	19.20	-0.10%	10,730
Aug 31, 2026	19.18	19.50	19.18	19.22	19.22	-	21,959
Aug 28, 2026	19.24	19.42	19.20	19.22	19.22	0.10%	9,832
Aug 27, 2026	19.20	19.30	19.18	19.20	19.20	0.10%	12,423
Aug 26, 2026	19.20	19.50	19.18	19.18	19.18	-0.10%	12,737
Aug 25, 2026	19.18	19.22	19.18	19.20	19.20	0.10%	24,232
Aug 24, 2026	19.18	19.20	19.18	19.18	19.18	-	35,865
Aug 21, 2026	19.18	19.20	19.18	19.18	19.18	-0.10%	28,625
Aug 20, 2026	19.20	19.22	19.18	19.20	19.20	-	27,779
Aug 19, 2026	19.18	19.20	19.18	19.20	19.20	0.10%	37,386
Aug 18, 2026	19.18	19.20	19.18	19.18	19.18	-0.10%	14,524
Aug 17, 2026	19.18	19.20	19.18	19.20	19.20	0.10%	47,166
Aug 14, 2026	19.20	19.20	19.18	19.18	19.18	-	13,300
Aug 13, 2026	19.18	19.20	19.18	19.18	19.18	-0.10%	13,625
Aug 12, 2026	19.18	19.20	19.18	19.20	19.20	0.10%	19,626
Aug 11, 2026	19.18	19.22	19.18	19.18	19.18	-	6,593
Aug 10, 2026	19.20	19.26	19.18	19.18	19.18	-0.21%	43,943
Aug 7, 2026	19.36	19.36	19.20	19.22	19.22	-0.72%	4,749
Aug 6, 2026	19.20	19.38	19.20	19.36	19.36	0.31%	8,662
Aug 5, 2026	19.36	19.48	19.28	19.30	19.30	-0.52%	7,605
Aug 4, 2026	19.20	19.50	19.18	19.40	19.40	1.04%	35,839
Aug 3, 2026	19.18	19.20	19.18	19.20	19.20	0.10%	17,530
Jul 31, 2026	19.18	19.20	19.18	19.18	19.18	-	15,135
Jul 30, 2026	19.20	19.22	19.18	19.18	19.18	-	12,291
Jul 29, 2026	19.18	19.22	19.18	19.18	19.18	-	83,757
Jul 28, 2026	19.18	19.24	19.18	19.18	19.18	-	32,796
Jul 27, 2026	19.18	19.24	19.18	19.18	19.18	-	9,822
Jul 24, 2026	19.18	19.24	19.18	19.18	19.18	-	10,617
Jul 23, 2026	19.20	19.24	19.18	19.18	19.18	-0.10%	7,404
Jul 22, 2026	19.24	19.24	19.18	19.20	19.20	-0.10%	40,525
Jul 21, 2026	19.22	19.26	19.18	19.22	19.22	0.21%	20,114
Jul 20, 2026	19.12	19.30	19.12	19.18	19.18	0.31%	2,067
Jul 17, 2026	19.00	19.20	19.00	19.12	19.12	0.63%	13,273
Jul 16, 2026	18.94	19.04	18.92	19.00	19.00	0.32%	14,671
Jul 15, 2026	18.92	19.06	18.86	18.94	18.94	0.21%	40,095
Jul 14, 2026	18.90	18.96	18.88	18.90	18.90	-	5,221
Jul 13, 2026	18.90	18.98	18.86	18.90	18.90	-	29,139
Jul 10, 2026	18.92	18.92	18.88	18.90	18.90	-0.11%	16,346
Jul 9, 2026	18.92	18.96	18.92	18.92	18.92	-	5,509
Jul 8, 2026	19.00	19.00	18.86	18.92	18.92	0.32%	18,261
Jul 7, 2026	18.80	19.00	18.80	18.86	18.86	-0.42%	14,278
Jul 6, 2026	18.94	19.00	18.88	18.94	18.94	-	12,470
Jul 3, 2026	18.96	19.00	18.92	18.94	18.94	-0.32%	13,030
Jul 2, 2026	18.84	19.06	18.80	19.00	19.00	1.06%	53,042
Jul 1, 2026	18.86	18.86	18.62	18.80	18.80	-0.32%	19,298
Jun 30, 2026	18.80	18.90	18.80	18.86	18.86	0.53%	21,494
Jun 29, 2026	18.64	18.86	18.64	18.76	18.76	0.54%	5,684