Energys Group Limited (ENGS)
NASDAQ: ENGS · Real-Time Price · USD
1.630
+0.050 (3.16%)
At close: Jun 5, 2026, 4:00 PM EDT
1.579
-0.051 (-3.15%)
After-hours: Jun 5, 2026, 6:58 PM EDT
Energys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.55 | 1.67 | 1.55 | 1.63 | 1.63 | 3.16% | 697,824 |
| 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% | 534,936 |
| Jun 1, 2026 | 1.54 | 1.66 | 1.53 | 1.58 | 1.58 | 1.28% | 513,290 |
| 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% | 1,243,950 |
| May 27, 2026 | 1.58 | 1.59 | 1.52 | 1.52 | 1.52 | -3.80% | 358,774 |
| May 26, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 3.27% | 303,313 |
| May 22, 2026 | 1.55 | 1.59 | 1.52 | 1.53 | 1.53 | - | 255,307 |
| May 21, 2026 | 1.46 | 1.58 | 1.45 | 1.53 | 1.53 | 3.38% | 897,121 |
| May 20, 2026 | 1.50 | 1.53 | 1.45 | 1.48 | 1.48 | -1.33% | 1,077,119 |
| May 19, 2026 | 1.39 | 1.53 | 1.39 | 1.50 | 1.50 | 5.63% | 92,351 |
| May 18, 2026 | 1.50 | 1.53 | 1.38 | 1.42 | 1.42 | -8.39% | 77,932 |
| 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 |
| 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 |