Energys Group Limited (ENGS)
NASDAQ: ENGS · Real-Time Price · USD
7.80
+0.69 (9.70%)
At close: Oct 8, 2025, 4:00 PM EDT
7.80
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Energys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.31 | 7.80 | 7.31 | 7.80 | 7.80 | 9.70% | 662,413 |
| Oct 7, 2025 | 7.30 | 7.52 | 7.10 | 7.11 | 7.11 | -2.60% | 551,633 |
| Oct 6, 2025 | 6.97 | 7.48 | 6.60 | 7.30 | 7.30 | 6.88% | 100,640 |
| Oct 3, 2025 | 6.99 | 6.99 | 6.48 | 6.83 | 6.83 | -1.30% | 42,355 |
| Oct 2, 2025 | 6.70 | 7.00 | 6.50 | 6.92 | 6.92 | 2.82% | 23,814 |
| Oct 1, 2025 | 6.30 | 7.00 | 6.17 | 6.73 | 6.73 | 8.55% | 46,151 |
| Sep 30, 2025 | 6.41 | 6.48 | 6.20 | 6.20 | 6.20 | -3.28% | 38,391 |
| Sep 29, 2025 | 6.54 | 6.69 | 6.14 | 6.41 | 6.41 | -2.73% | 85,500 |
| Sep 26, 2025 | 6.98 | 7.00 | 6.59 | 6.59 | 6.59 | -3.23% | 75,853 |
| Sep 25, 2025 | 7.00 | 7.00 | 6.63 | 6.81 | 6.81 | -3.40% | 48,032 |
| Sep 24, 2025 | 7.39 | 7.58 | 6.63 | 7.05 | 7.05 | -4.60% | 1,520,906 |
| Sep 23, 2025 | 7.49 | 7.68 | 7.25 | 7.39 | 7.39 | -0.94% | 856,302 |
| Sep 22, 2025 | 7.44 | 7.50 | 7.33 | 7.46 | 7.46 | 0.13% | 369,080 |
| Sep 19, 2025 | 7.20 | 7.45 | 7.15 | 7.45 | 7.45 | 3.19% | 557,242 |
| Sep 18, 2025 | 7.26 | 7.40 | 7.10 | 7.22 | 7.22 | -0.55% | 96,130 |
| Sep 17, 2025 | 7.00 | 7.60 | 6.77 | 7.26 | 7.26 | -0.55% | 310,114 |
| Sep 16, 2025 | 7.12 | 7.30 | 5.54 | 7.30 | 7.30 | - | 704,729 |
| Sep 15, 2025 | 6.93 | 7.49 | 6.76 | 7.30 | 7.30 | 7.99% | 2,631,105 |
| Sep 12, 2025 | 6.38 | 7.42 | 6.11 | 6.76 | 6.76 | 4.16% | 524,661 |
| Sep 11, 2025 | 6.12 | 7.95 | 5.78 | 6.49 | 6.49 | 7.63% | 718,328 |
| Sep 10, 2025 | 5.30 | 6.81 | 5.25 | 6.03 | 6.03 | 5.60% | 619,429 |
| Sep 9, 2025 | 4.18 | 6.18 | 4.01 | 5.71 | 5.71 | 34.67% | 756,252 |
| Sep 8, 2025 | 4.07 | 4.29 | 3.89 | 4.24 | 4.24 | -2.08% | 496,388 |
| Sep 5, 2025 | 4.56 | 4.60 | 4.32 | 4.33 | 4.33 | -5.66% | 154,625 |
| Sep 4, 2025 | 4.30 | 4.73 | 4.01 | 4.59 | 4.59 | 5.28% | 784,984 |
| Sep 3, 2025 | 4.56 | 4.67 | 4.33 | 4.36 | 4.36 | -4.80% | 51,961 |
| Sep 2, 2025 | 4.40 | 4.80 | 4.40 | 4.58 | 4.58 | 3.85% | 119,635 |
| Aug 29, 2025 | 4.27 | 4.59 | 3.70 | 4.41 | 4.41 | 3.76% | 991,324 |
| Aug 28, 2025 | 4.23 | 4.42 | 4.07 | 4.25 | 4.25 | 0.47% | 45,358 |
| Aug 27, 2025 | 4.25 | 4.46 | 4.01 | 4.23 | 4.23 | -1.86% | 76,824 |
| Aug 26, 2025 | 4.26 | 4.35 | 4.01 | 4.31 | 4.31 | 2.62% | 144,994 |
| Aug 25, 2025 | 3.81 | 4.28 | 3.66 | 4.20 | 4.20 | 5.00% | 666,576 |
| Aug 22, 2025 | 3.36 | 4.05 | 3.31 | 4.00 | 4.00 | 20.48% | 94,273 |
| Aug 21, 2025 | 3.44 | 3.55 | 3.07 | 3.32 | 3.32 | -2.64% | 5,744 |
| Aug 20, 2025 | 3.45 | 3.90 | 3.03 | 3.41 | 3.41 | -1.73% | 66,533 |
| Aug 19, 2025 | 3.42 | 3.70 | 3.36 | 3.47 | 3.47 | 1.46% | 42,483 |
| Aug 18, 2025 | 3.65 | 3.65 | 2.80 | 3.42 | 3.42 | -3.39% | 55,627 |
| Aug 15, 2025 | 3.22 | 3.87 | 3.18 | 3.54 | 3.54 | 5.36% | 98,991 |
| Aug 14, 2025 | 2.94 | 4.63 | 2.94 | 3.36 | 3.36 | 14.29% | 1,070,529 |
| 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 |