Energys Group Limited (ENGS)
NASDAQ: ENGS · Real-Time Price · USD
8.50
+0.01 (0.12%)
Oct 29, 2025, 9:30 AM EDT - Market open

Energys Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20258.338.798.338.498.492.66%16,400
Oct 27, 20258.488.627.988.278.27-0.96%38,584
Oct 24, 20258.728.838.308.358.35-4.90%47,407
Oct 23, 20258.079.208.038.788.788.93%627,638
Oct 22, 20258.208.207.608.068.06-1.10%641,045
Oct 21, 20257.998.217.898.158.153.03%573,415
Oct 20, 20257.668.107.647.917.91-459,493
Oct 17, 20257.867.987.737.917.910.64%748,994
Oct 16, 20258.058.307.727.867.86-2.36%71,650
Oct 15, 20258.198.197.588.058.051.26%371,066
Oct 14, 20257.358.237.357.957.956.71%507,516
Oct 13, 20257.437.667.257.457.450.27%442,746
Oct 10, 20257.497.557.257.437.43-1,385,468
Oct 9, 20257.997.997.357.437.43-4.74%427,630
Oct 8, 20257.317.807.317.807.809.70%662,413
Oct 7, 20257.307.527.107.117.11-2.60%551,633
Oct 6, 20256.977.486.607.307.306.88%100,640
Oct 3, 20256.996.996.486.836.83-1.30%42,355
Oct 2, 20256.707.006.506.926.922.82%23,814
Oct 1, 20256.307.006.176.736.738.55%46,151
Sep 30, 20256.416.486.206.206.20-3.28%38,391
Sep 29, 20256.546.696.146.416.41-2.73%85,500
Sep 26, 20256.987.006.596.596.59-3.23%75,853
Sep 25, 20257.007.006.636.816.81-3.40%48,032
Sep 24, 20257.397.586.637.057.05-4.60%1,520,906
Sep 23, 20257.497.687.257.397.39-0.94%856,302
Sep 22, 20257.447.507.337.467.460.13%369,080
Sep 19, 20257.207.457.157.457.453.19%557,242
Sep 18, 20257.267.407.107.227.22-0.55%96,130
Sep 17, 20257.007.606.777.267.26-0.55%310,114
Sep 16, 20257.127.305.547.307.30-704,729
Sep 15, 20256.937.496.767.307.307.99%2,631,105
Sep 12, 20256.387.426.116.766.764.16%524,661
Sep 11, 20256.127.955.786.496.497.63%718,328
Sep 10, 20255.306.815.256.036.035.60%619,429
Sep 9, 20254.186.184.015.715.7134.67%756,252
Sep 8, 20254.074.293.894.244.24-2.08%496,388
Sep 5, 20254.564.604.324.334.33-5.66%154,625
Sep 4, 20254.304.734.014.594.595.28%784,984
Sep 3, 20254.564.674.334.364.36-4.80%51,961
Sep 2, 20254.404.804.404.584.583.85%119,635
Aug 29, 20254.274.593.704.414.413.76%991,324
Aug 28, 20254.234.424.074.254.250.47%45,358
Aug 27, 20254.254.464.014.234.23-1.86%76,824
Aug 26, 20254.264.354.014.314.312.62%144,994
Aug 25, 20253.814.283.664.204.205.00%666,576
Aug 22, 20253.364.053.314.004.0020.48%94,273
Aug 21, 20253.443.553.073.323.32-2.64%5,744
Aug 20, 20253.453.903.033.413.41-1.73%66,533
Aug 19, 20253.423.703.363.473.471.46%42,483