Energys Group Limited (ENGS)
NASDAQ: ENGS · Real-Time Price · USD
5.10
+0.13 (2.62%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Energys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |