Energys Group Limited (ENGS)
NASDAQ: ENGS · Real-Time Price · USD
3.100
+0.420 (15.67%)
At close: Jul 24, 2025, 4:00 PM
2.980
-0.120 (-3.87%)
After-hours: Jul 24, 2025, 7:53 PM EDT
Energys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 2.48 | 3.15 | 2.43 | 3.10 | 3.10 | 15.67% | 2,499,942 |
| 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 |
| Jun 2, 2025 | 3.09 | 3.71 | 2.78 | 3.11 | 3.11 | 1.97% | 1,159,212 |
| 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 |