Energys Group Limited (ENGS)
NASDAQ: ENGS · Real-Time Price · USD
2.870
+0.030 (1.06%)
Aug 13, 2025, 4:00 PM - Market closed
Energys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.65 | 3.00 | 2.62 | 2.94 | 2.94 | 3.52% | 52,515 |
| Aug 12, 2025 | 2.77 | 2.89 | 2.68 | 2.84 | 2.84 | 3.65% | 45,927 |
| Aug 11, 2025 | 2.83 | 2.95 | 2.73 | 2.74 | 2.74 | -2.14% | 59,519 |
| Aug 8, 2025 | 2.86 | 2.88 | 2.66 | 2.80 | 2.80 | -2.44% | 82,629 |
| Aug 7, 2025 | 3.00 | 3.05 | 2.83 | 2.87 | 2.87 | -4.65% | 39,498 |
| Aug 6, 2025 | 3.13 | 3.13 | 2.90 | 3.01 | 3.01 | -2.27% | 80,039 |
| Aug 5, 2025 | 3.05 | 3.15 | 3.04 | 3.08 | 3.08 | 0.65% | 80,522 |
| Aug 4, 2025 | 3.11 | 3.17 | 3.01 | 3.06 | 3.06 | -1.61% | 139,061 |
| Aug 1, 2025 | 3.15 | 3.29 | 3.02 | 3.11 | 3.11 | -1.58% | 1,529,299 |
| Jul 31, 2025 | 3.14 | 3.25 | 3.06 | 3.16 | 3.16 | 0.64% | 171,747 |
| Jul 30, 2025 | 3.05 | 3.20 | 3.04 | 3.14 | 3.14 | 1.29% | 139,359 |
| Jul 29, 2025 | 3.02 | 3.16 | 3.02 | 3.10 | 3.10 | 1.64% | 238,910 |
| Jul 28, 2025 | 2.94 | 3.09 | 2.94 | 3.05 | 3.05 | 0.66% | 244,291 |
| Jul 25, 2025 | 3.06 | 3.14 | 2.77 | 3.03 | 3.03 | -2.26% | 416,544 |
| Jul 24, 2025 | 2.48 | 3.15 | 2.43 | 3.10 | 3.10 | 15.67% | 2,507,484 |
| Jul 23, 2025 | 2.20 | 2.90 | 2.18 | 2.68 | 2.68 | 22.94% | 1,012,189 |
| Jul 22, 2025 | 2.09 | 2.21 | 2.06 | 2.18 | 2.18 | 4.31% | 77,330 |
| Jul 21, 2025 | 2.13 | 2.16 | 2.06 | 2.09 | 2.09 | -1.42% | 98,569 |
| Jul 18, 2025 | 2.15 | 2.18 | 2.09 | 2.12 | 2.12 | -1.40% | 50,060 |
| Jul 17, 2025 | 2.16 | 2.19 | 2.14 | 2.15 | 2.15 | -0.92% | 26,834 |
| Jul 16, 2025 | 2.08 | 2.18 | 1.88 | 2.17 | 2.17 | 2.84% | 284,233 |
| Jul 15, 2025 | 2.10 | 2.17 | 2.06 | 2.11 | 2.11 | 0.96% | 133,415 |
| Jul 14, 2025 | 2.20 | 2.20 | 2.06 | 2.09 | 2.09 | -0.95% | 86,148 |
| Jul 11, 2025 | 2.04 | 2.19 | 2.01 | 2.11 | 2.11 | 0.48% | 93,746 |
| Jul 10, 2025 | 2.04 | 2.15 | 1.91 | 2.10 | 2.10 | 0.96% | 331,364 |
| Jul 9, 2025 | 1.98 | 2.24 | 1.97 | 2.08 | 2.08 | 2.46% | 234,030 |
| Jul 8, 2025 | 2.12 | 2.12 | 1.83 | 2.03 | 2.03 | -16.80% | 1,303,795 |
| Jul 7, 2025 | 2.27 | 2.70 | 2.06 | 2.44 | 2.44 | 37.85% | 4,323,164 |
| Jul 3, 2025 | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | -0.56% | 4,660 |
| Jul 2, 2025 | 1.84 | 1.85 | 1.71 | 1.78 | 1.78 | 1.14% | 23,051 |
| Jul 1, 2025 | 1.75 | 1.82 | 1.70 | 1.76 | 1.76 | 0.57% | 74,244 |
| Jun 30, 2025 | 1.71 | 1.78 | 1.67 | 1.75 | 1.75 | 4.17% | 91,675 |
| Jun 27, 2025 | 1.67 | 1.72 | 1.61 | 1.68 | 1.68 | 0.60% | 79,515 |
| Jun 26, 2025 | 1.61 | 1.78 | 1.60 | 1.67 | 1.67 | - | 70,708 |
| Jun 25, 2025 | 1.74 | 1.80 | 1.61 | 1.67 | 1.67 | -3.47% | 50,733 |
| Jun 24, 2025 | 1.63 | 1.78 | 1.51 | 1.73 | 1.73 | 6.13% | 175,906 |
| Jun 23, 2025 | 1.67 | 1.81 | 1.60 | 1.63 | 1.63 | -2.40% | 172,956 |
| Jun 20, 2025 | 1.95 | 2.09 | 1.67 | 1.67 | 1.67 | -11.64% | 205,872 |
| Jun 18, 2025 | 1.66 | 1.91 | 1.66 | 1.89 | 1.89 | 6.18% | 118,386 |
| Jun 17, 2025 | 1.66 | 1.85 | 1.52 | 1.78 | 1.78 | 2.30% | 1,002,378 |
| Jun 16, 2025 | 2.11 | 2.14 | 1.61 | 1.74 | 1.74 | -27.80% | 536,525 |
| Jun 13, 2025 | 3.28 | 3.43 | 1.36 | 2.41 | 2.41 | -24.69% | 3,748,707 |
| Jun 12, 2025 | 3.34 | 3.47 | 3.11 | 3.20 | 3.20 | -4.19% | 633,425 |
| Jun 11, 2025 | 3.31 | 3.42 | 3.08 | 3.34 | 3.34 | 3.73% | 488,922 |
| Jun 10, 2025 | 3.20 | 3.35 | 3.14 | 3.22 | 3.22 | 0.63% | 42,747 |
| Jun 9, 2025 | 3.03 | 3.28 | 2.92 | 3.20 | 3.20 | 8.11% | 73,685 |
| Jun 6, 2025 | 2.90 | 3.02 | 2.90 | 2.96 | 2.96 | 0.34% | 34,081 |
| Jun 5, 2025 | 2.96 | 3.10 | 2.85 | 2.95 | 2.95 | -0.67% | 234,394 |
| Jun 4, 2025 | 2.83 | 3.05 | 2.83 | 2.97 | 2.97 | 2.77% | 136,043 |
| Jun 3, 2025 | 3.03 | 3.13 | 2.80 | 2.89 | 2.89 | -7.07% | 112,834 |