Energys Group Limited (ENGS)
NASDAQ: ENGS · Real-Time Price · USD
1.500
-0.050 (-3.23%)
May 18, 2026, 11:39 AM EDT - Market open
Energys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.50 | 1.52 | 1.50 | 1.53 | - | -1.61% | 3,627 |
| May 15, 2026 | 1.48 | 1.55 | 1.46 | 1.55 | 1.55 | 6.16% | 64,597 |
| May 14, 2026 | 1.49 | 1.54 | 1.46 | 1.46 | 1.46 | -2.67% | 45,501 |
| May 13, 2026 | 1.55 | 1.58 | 1.49 | 1.50 | 1.50 | -1.96% | 132,975 |
| May 12, 2026 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 2.68% | 101,624 |
| May 11, 2026 | 1.24 | 1.60 | 1.24 | 1.49 | 1.49 | 19.20% | 341,492 |
| May 8, 2026 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | - | 233,458 |
| May 7, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 51,733 |
| May 6, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -3.85% | 78,505 |
| May 5, 2026 | 1.22 | 1.30 | 1.20 | 1.30 | 1.30 | 9.24% | 1,163,102 |
| May 4, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 73,846 |
| May 1, 2026 | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | 2.54% | 160,361 |
| Apr 30, 2026 | 1.17 | 1.25 | 1.16 | 1.18 | 1.18 | 0.85% | 637,740 |
| Apr 29, 2026 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 112,856 |
| Apr 28, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | 1.68% | 58,435 |
| Apr 27, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 170,306 |
| Apr 24, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | - | 121,455 |
| Apr 23, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 148,331 |
| Apr 22, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 76,309 |
| Apr 21, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -0.92% | 88,993 |
| Apr 20, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -0.74% | 70,423 |
| Apr 17, 2026 | 1.15 | 1.25 | 1.14 | 1.21 | 1.21 | 3.42% | 2,322,148 |
| Apr 16, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 21,601 |
| Apr 15, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 3.48% | 21,620 |
| Apr 14, 2026 | 1.25 | 1.25 | 1.12 | 1.15 | 1.15 | -6.50% | 65,099 |
| Apr 13, 2026 | 1.23 | 1.27 | 1.12 | 1.23 | 1.23 | 2.50% | 432,500 |
| Apr 10, 2026 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | -1.64% | 39,255 |
| Apr 9, 2026 | 1.21 | 1.25 | 1.19 | 1.22 | 1.22 | 1.67% | 60,461 |
| Apr 8, 2026 | 1.26 | 1.28 | 1.20 | 1.20 | 1.20 | - | 84,954 |
| Apr 7, 2026 | 1.20 | 1.28 | 1.20 | 1.20 | 1.20 | -1.64% | 76,659 |
| Apr 6, 2026 | 1.25 | 1.35 | 1.22 | 1.22 | 1.22 | -0.81% | 317,632 |
| Apr 2, 2026 | 1.17 | 1.25 | 1.15 | 1.23 | 1.23 | 4.24% | 275,570 |
| Apr 1, 2026 | 1.16 | 1.25 | 1.14 | 1.18 | 1.18 | 0.85% | 783,051 |
| Mar 31, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 41,848 |
| Mar 30, 2026 | 1.12 | 1.18 | 1.09 | 1.13 | 1.13 | - | 300,550 |
| Mar 27, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | -0.88% | 264,513 |
| Mar 26, 2026 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | 2.70% | 501,928 |
| Mar 25, 2026 | 1.04 | 1.30 | 1.01 | 1.11 | 1.11 | 8.82% | 2,073,440 |
| Mar 24, 2026 | 1.03 | 1.10 | 0.98 | 1.02 | 1.02 | -1.92% | 34,372 |
| Mar 23, 2026 | 1.02 | 1.12 | 1.01 | 1.04 | 1.04 | 0.97% | 41,566 |
| Mar 20, 2026 | 1.11 | 1.13 | 0.98 | 1.03 | 1.03 | -10.43% | 169,638 |
| Mar 19, 2026 | 0.97 | 1.25 | 0.94 | 1.15 | 1.15 | 17.95% | 1,794,684 |
| Mar 18, 2026 | 0.88 | 0.98 | 0.88 | 0.98 | 0.98 | 10.78% | 99,638 |
| Mar 17, 2026 | 0.93 | 0.94 | 0.88 | 0.88 | 0.88 | -4.34% | 37,108 |
| Mar 16, 2026 | 0.89 | 0.95 | 0.86 | 0.92 | 0.92 | 5.14% | 88,917 |
| Mar 13, 2026 | 0.84 | 0.91 | 0.84 | 0.88 | 0.88 | 4.29% | 682,216 |
| Mar 12, 2026 | 0.82 | 0.84 | 0.78 | 0.84 | 0.84 | 0.48% | 33,391 |
| Mar 11, 2026 | 0.87 | 0.87 | 0.80 | 0.84 | 0.84 | -1.24% | 37,526 |
| Mar 10, 2026 | 0.84 | 0.86 | 0.82 | 0.85 | 0.85 | 0.43% | 47,295 |
| Mar 9, 2026 | 0.83 | 0.87 | 0.81 | 0.84 | 0.84 | -0.68% | 30,511 |