Energys Group Limited (ENGS)
NASDAQ: ENGS · Real-Time Price · USD
3.050
+0.050 (1.67%)
May 30, 2025, 4:00 PM - Market closed
Energys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.00 | 3.10 | 2.87 | 3.05 | 3.05 | 1.67% | 103,834 |
| May 29, 2025 | 3.05 | 3.05 | 2.91 | 3.00 | 3.00 | - | 123,170 |
| May 28, 2025 | 2.89 | 3.05 | 2.76 | 3.00 | 3.00 | 4.90% | 1,887,513 |
| May 27, 2025 | 2.91 | 2.95 | 2.75 | 2.86 | 2.86 | -1.72% | 331,820 |
| May 23, 2025 | 2.73 | 3.11 | 2.64 | 2.91 | 2.91 | 5.05% | 1,360,734 |
| May 22, 2025 | 2.71 | 2.89 | 2.63 | 2.77 | 2.77 | 1.84% | 75,521 |
| May 21, 2025 | 2.69 | 2.81 | 2.60 | 2.72 | 2.72 | -0.73% | 130,284 |
| May 20, 2025 | 2.97 | 2.97 | 2.65 | 2.74 | 2.74 | -4.86% | 256,806 |
| May 19, 2025 | 2.94 | 2.94 | 2.75 | 2.88 | 2.88 | -2.04% | 129,216 |
| May 16, 2025 | 2.56 | 3.10 | 2.56 | 2.94 | 2.94 | 5.76% | 422,637 |
| May 15, 2025 | 2.74 | 2.80 | 2.60 | 2.78 | 2.78 | 3.35% | 473,579 |
| May 14, 2025 | 2.66 | 2.77 | 2.38 | 2.69 | 2.69 | 1.13% | 514,401 |
| May 13, 2025 | 2.98 | 2.98 | 2.64 | 2.66 | 2.66 | -6.34% | 299,105 |
| May 12, 2025 | 2.77 | 2.95 | 2.58 | 2.84 | 2.84 | 2.53% | 546,529 |
| May 9, 2025 | 2.65 | 2.82 | 2.51 | 2.77 | 2.77 | 4.92% | 398,816 |
| May 8, 2025 | 2.70 | 2.78 | 2.41 | 2.64 | 2.64 | -5.04% | 743,820 |
| May 7, 2025 | 2.68 | 3.03 | 2.65 | 2.78 | 2.78 | 6.11% | 1,143,258 |
| May 6, 2025 | 2.45 | 2.81 | 2.08 | 2.62 | 2.62 | -15.21% | 2,439,844 |
| May 5, 2025 | 9.17 | 9.39 | 1.46 | 3.09 | 3.09 | -66.41% | 9,948,469 |
| May 2, 2025 | 8.93 | 9.33 | 8.89 | 9.20 | 9.20 | 3.84% | 2,173,694 |
| May 1, 2025 | 9.36 | 9.78 | 8.55 | 8.86 | 8.86 | -5.94% | 1,510,362 |
| Apr 30, 2025 | 9.56 | 10.11 | 9.17 | 9.42 | 9.42 | -1.46% | 334,128 |
| Apr 29, 2025 | 9.49 | 10.24 | 8.82 | 9.56 | 9.56 | 0.74% | 2,165,559 |
| Apr 28, 2025 | 8.93 | 9.50 | 8.75 | 9.49 | 9.49 | 5.44% | 1,583,225 |
| Apr 25, 2025 | 9.04 | 9.50 | 8.66 | 9.00 | 9.00 | -1.53% | 1,339,791 |
| Apr 24, 2025 | 7.45 | 9.50 | 7.30 | 9.14 | 9.14 | 24.86% | 148,820 |
| Apr 23, 2025 | 5.90 | 7.87 | 5.87 | 7.32 | 7.32 | 25.13% | 316,186 |
| Apr 22, 2025 | 5.18 | 6.00 | 5.03 | 5.85 | 5.85 | 13.59% | 769,508 |
| Apr 21, 2025 | 4.97 | 5.45 | 4.86 | 5.15 | 5.15 | 0.88% | 753,228 |
| Apr 17, 2025 | 5.19 | 6.23 | 5.01 | 5.11 | 5.11 | 2.72% | 89,216 |
| Apr 16, 2025 | 4.55 | 5.16 | 4.44 | 4.97 | 4.97 | 6.95% | 286,019 |
| Apr 15, 2025 | 4.73 | 5.23 | 4.38 | 4.65 | 4.65 | -13.30% | 154,426 |
| Apr 14, 2025 | 4.88 | 5.40 | 4.66 | 5.36 | 5.36 | 9.84% | 742,347 |
| Apr 11, 2025 | 4.90 | 5.12 | 4.73 | 4.88 | 4.88 | 2.28% | 464,286 |
| Apr 10, 2025 | 4.92 | 4.97 | 4.70 | 4.77 | 4.77 | -0.60% | 27,804 |
| Apr 9, 2025 | 4.84 | 4.93 | 4.71 | 4.80 | 4.80 | -0.83% | 37,035 |
| Apr 8, 2025 | 4.73 | 5.20 | 4.51 | 4.84 | 4.84 | 4.76% | 370,379 |
| Apr 7, 2025 | 4.37 | 4.78 | 4.37 | 4.62 | 4.62 | 2.33% | 133,376 |
| Apr 4, 2025 | 4.60 | 4.83 | 4.50 | 4.52 | 4.52 | -1.85% | 57,204 |
| Apr 3, 2025 | 4.68 | 4.85 | 4.56 | 4.60 | 4.60 | -5.93% | 105,871 |
| Apr 2, 2025 | 4.94 | 5.00 | 4.21 | 4.89 | 4.89 | -1.21% | 240,662 |