Energys Group Limited (ENGS)
NASDAQ: ENGS · Real-Time Price · USD
2.550
-0.060 (-2.30%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Energys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.63 | 2.73 | 2.55 | 2.55 | 2.55 | -2.30% | 443,183 |
| Jun 25, 2026 | 2.48 | 2.67 | 2.40 | 2.61 | 2.61 | 7.85% | 3,538,692 |
| Jun 24, 2026 | 2.26 | 2.48 | 2.20 | 2.42 | 2.42 | 10.00% | 399,412 |
| Jun 23, 2026 | 1.87 | 2.23 | 1.87 | 2.20 | 2.20 | 17.65% | 295,076 |
| Jun 22, 2026 | 1.87 | 2.02 | 1.82 | 1.87 | 1.87 | 0.54% | 245,755 |
| Jun 18, 2026 | 1.96 | 2.06 | 1.85 | 1.86 | 1.86 | -5.58% | 244,954 |
| Jun 17, 2026 | 1.99 | 2.08 | 1.91 | 1.97 | 1.97 | -1.01% | 229,288 |
| Jun 16, 2026 | 1.89 | 2.04 | 1.85 | 1.99 | 1.99 | 4.19% | 229,987 |
| Jun 15, 2026 | 1.70 | 1.99 | 1.69 | 1.91 | 1.91 | 12.35% | 470,225 |
| Jun 12, 2026 | 1.68 | 1.75 | 1.65 | 1.70 | 1.70 | 2.41% | 537,876 |
| Jun 11, 2026 | 1.59 | 1.74 | 1.57 | 1.66 | 1.66 | 5.06% | 359,445 |
| Jun 10, 2026 | 1.64 | 1.66 | 1.56 | 1.58 | 1.58 | -4.24% | 154,207 |
| Jun 9, 2026 | 1.69 | 1.74 | 1.64 | 1.65 | 1.65 | -1.20% | 220,140 |
| Jun 8, 2026 | 1.63 | 1.70 | 1.61 | 1.67 | 1.67 | 2.45% | 546,981 |
| Jun 5, 2026 | 1.55 | 1.67 | 1.55 | 1.63 | 1.63 | 3.16% | 699,061 |
| Jun 4, 2026 | 1.57 | 1.63 | 1.52 | 1.58 | 1.58 | 1.94% | 544,865 |
| Jun 3, 2026 | 1.61 | 1.63 | 1.53 | 1.55 | 1.55 | -3.73% | 579,857 |
| Jun 2, 2026 | 1.55 | 1.65 | 1.55 | 1.61 | 1.61 | 1.90% | 534,966 |
| Jun 1, 2026 | 1.54 | 1.66 | 1.53 | 1.58 | 1.58 | 1.28% | 514,391 |
| May 29, 2026 | 1.60 | 1.63 | 1.53 | 1.56 | 1.56 | -1.89% | 556,754 |
| May 28, 2026 | 1.52 | 1.61 | 1.45 | 1.59 | 1.59 | 4.61% | 1,246,065 |
| May 27, 2026 | 1.58 | 1.59 | 1.52 | 1.52 | 1.52 | -3.80% | 358,804 |
| May 26, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 3.27% | 308,908 |
| May 22, 2026 | 1.55 | 1.59 | 1.52 | 1.53 | 1.53 | - | 255,310 |
| May 21, 2026 | 1.46 | 1.58 | 1.45 | 1.53 | 1.53 | 3.38% | 897,154 |
| May 20, 2026 | 1.50 | 1.53 | 1.45 | 1.48 | 1.48 | -1.33% | 1,077,255 |
| May 19, 2026 | 1.39 | 1.53 | 1.39 | 1.50 | 1.50 | 5.63% | 98,531 |
| May 18, 2026 | 1.50 | 1.53 | 1.38 | 1.42 | 1.42 | -8.39% | 78,009 |
| 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 | -0.94% | 88,993 |
| Apr 20, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -0.72% | 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 |