Energys Group Limited (ENGS)
NASDAQ: ENGS · Real-Time Price · USD
4.750
-0.010 (-0.21%)
At close: Nov 6, 2026, 4:00 PM EST
4.722
-0.028 (-0.59%)
After-hours: Nov 6, 2026, 7:30 PM EST
Energys Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.72 | 4.86 | 4.63 | 4.75 | 4.75 | -0.21% | 3,946,502 |
| Nov 5, 2026 | 4.52 | 5.00 | 4.46 | 4.76 | 4.76 | 5.08% | 5,783,002 |
| Nov 4, 2026 | 4.57 | 4.65 | 4.48 | 4.53 | 4.53 | -0.66% | 7,297,384 |
| Nov 3, 2026 | 4.57 | 4.61 | 4.46 | 4.56 | 4.56 | -0.65% | 6,251,806 |
| Nov 2, 2026 | 4.50 | 4.61 | 4.44 | 4.59 | 4.59 | 1.32% | 5,517,261 |
| Oct 30, 2026 | 4.45 | 4.57 | 4.45 | 4.53 | 4.53 | 1.34% | 3,901,593 |
| Oct 29, 2026 | 4.34 | 4.55 | 4.30 | 4.47 | 4.47 | 2.52% | 2,077,877 |
| Oct 28, 2026 | 4.36 | 4.42 | 4.18 | 4.36 | 4.36 | - | 9,614,152 |
| Oct 27, 2026 | 4.38 | 4.41 | 4.26 | 4.36 | 4.36 | - | 6,373,283 |
| Oct 26, 2026 | 4.28 | 4.46 | 4.24 | 4.36 | 4.36 | 1.63% | 7,936,328 |
| Oct 23, 2026 | 4.21 | 4.29 | 4.14 | 4.29 | 4.29 | 1.90% | 2,076,461 |
| Oct 22, 2026 | 4.18 | 4.32 | 4.15 | 4.21 | 4.21 | 2.93% | 10,812,072 |
| Oct 21, 2026 | 3.87 | 4.10 | 3.85 | 4.09 | 4.09 | 6.51% | 4,451,625 |
| Oct 20, 2026 | 3.78 | 3.84 | 3.76 | 3.84 | 3.84 | 2.13% | 2,918,276 |
| Oct 19, 2026 | 3.78 | 3.89 | 3.76 | 3.76 | 3.76 | 0.27% | 7,948,981 |
| Oct 16, 2026 | 3.72 | 3.82 | 3.70 | 3.75 | 3.75 | 3.59% | 11,164,503 |
| Oct 15, 2026 | 3.50 | 3.63 | 3.48 | 3.62 | 3.62 | 2.26% | 1,310,937 |
| Oct 14, 2026 | 3.47 | 3.55 | 3.46 | 3.54 | 3.54 | 1.14% | 2,570,177 |
| Oct 13, 2026 | 3.39 | 3.51 | 3.38 | 3.50 | 3.50 | 4.17% | 8,277,508 |
| Oct 12, 2026 | 3.33 | 3.38 | 3.33 | 3.36 | 3.36 | 1.82% | 3,452,154 |
| Oct 9, 2026 | 3.30 | 3.33 | 3.28 | 3.30 | 3.30 | 0.61% | 490,243 |
| Oct 8, 2026 | 3.24 | 3.30 | 3.18 | 3.28 | 3.28 | 3.80% | 3,349,298 |
| Oct 7, 2026 | 3.16 | 3.24 | 3.15 | 3.16 | 3.16 | 1.28% | 1,356,238 |
| Oct 6, 2026 | 3.08 | 3.17 | 3.07 | 3.12 | 3.12 | 1.63% | 5,486,272 |
| Oct 5, 2026 | 3.05 | 3.08 | 3.02 | 3.07 | 3.07 | 0.66% | 399,654 |
| Oct 2, 2026 | 3.05 | 3.09 | 3.02 | 3.05 | 3.05 | - | 515,633 |
| Oct 1, 2026 | 3.04 | 3.09 | 2.99 | 3.05 | 3.05 | 0.33% | 2,332,780 |
| Sep 30, 2026 | 3.02 | 3.04 | 2.95 | 3.04 | 3.04 | 1.67% | 2,071,522 |
| Sep 29, 2026 | 2.97 | 3.06 | 2.94 | 2.99 | 2.99 | 1.01% | 1,490,908 |
| Sep 28, 2026 | 2.95 | 3.05 | 2.95 | 2.96 | 2.96 | 0.68% | 961,749 |
| Sep 25, 2026 | 2.92 | 2.96 | 2.82 | 2.94 | 2.94 | 1.03% | 4,441,503 |
| Sep 24, 2026 | 2.88 | 2.98 | 2.76 | 2.91 | 2.91 | 1.75% | 7,748,960 |
| Sep 23, 2026 | 2.85 | 2.98 | 2.82 | 2.86 | 2.86 | 0.35% | 5,188,127 |
| Sep 22, 2026 | 2.83 | 2.87 | 2.77 | 2.85 | 2.85 | 0.71% | 304,085 |
| Sep 21, 2026 | 2.82 | 2.87 | 2.73 | 2.83 | 2.83 | 0.35% | 752,586 |
| Sep 18, 2026 | 2.66 | 2.85 | 2.63 | 2.82 | 2.82 | 5.62% | 5,343,760 |
| Sep 17, 2026 | 2.75 | 2.80 | 2.64 | 2.67 | 2.67 | -2.91% | 735,679 |
| Sep 16, 2026 | 2.92 | 2.96 | 2.70 | 2.75 | 2.75 | -6.46% | 770,846 |
| Sep 15, 2026 | 2.89 | 2.95 | 2.88 | 2.94 | 2.94 | 0.68% | 309,580 |
| Sep 14, 2026 | 2.90 | 2.95 | 2.90 | 2.92 | 2.92 | - | 3,102,309 |
| Sep 11, 2026 | 2.90 | 2.94 | 2.86 | 2.92 | 2.92 | 0.69% | 593,195 |
| Sep 10, 2026 | 2.85 | 2.92 | 2.80 | 2.90 | 2.90 | 0.35% | 3,290,280 |
| Sep 9, 2026 | 2.81 | 2.94 | 2.80 | 2.89 | 2.89 | 2.48% | 2,386,722 |
| Sep 8, 2026 | 2.76 | 2.87 | 2.75 | 2.82 | 2.82 | 2.55% | 617,473 |
| Sep 4, 2026 | 2.69 | 2.77 | 2.66 | 2.75 | 2.75 | 2.61% | 1,664,299 |
| Sep 3, 2026 | 2.69 | 2.72 | 2.66 | 2.68 | 2.68 | 0.37% | 1,114,432 |
| Sep 2, 2026 | 2.66 | 2.72 | 2.65 | 2.67 | 2.67 | 0.38% | 439,402 |
| Sep 1, 2026 | 2.66 | 2.68 | 2.65 | 2.66 | 2.66 | 0.38% | 196,410 |
| Aug 31, 2026 | 2.62 | 2.70 | 2.59 | 2.65 | 2.65 | 2.32% | 1,240,787 |
| Aug 28, 2026 | 2.60 | 2.70 | 2.59 | 2.59 | 2.59 | - | 4,321,246 |