U.S. Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.01	1.01	1.00	1.00	1.00	-1.96%	502,862
May 28, 2026	0.96	1.03	0.95	1.02	1.02	7.36%	2,897,965
May 27, 2026	0.94	0.96	0.91	0.95	0.95	-2.25%	509,116
May 26, 2026	0.95	0.99	0.94	0.97	0.97	-0.09%	1,313,526
May 22, 2026	0.86	0.97	0.86	0.97	0.97	10.32%	1,430,312
May 21, 2026	0.89	0.90	0.86	0.88	0.88	-1.90%	949,595
May 20, 2026	0.88	0.90	0.88	0.90	0.90	-0.67%	532,325
May 19, 2026	0.95	0.95	0.91	0.91	0.91	-4.98%	546,895
May 18, 2026	0.96	0.97	0.92	0.95	0.95	-1.80%	818,916
May 15, 2026	0.91	0.97	0.91	0.97	0.97	3.09%	995,226
May 14, 2026	0.87	0.94	0.86	0.94	0.94	4.57%	1,124,388
May 13, 2026	0.92	0.92	0.85	0.90	0.90	-3.25%	1,194,295
May 12, 2026	0.92	0.93	0.90	0.93	0.93	0.39%	887,070
May 11, 2026	0.92	0.93	0.90	0.93	0.93	-1.97%	1,375,192
May 8, 2026	0.96	0.96	0.91	0.95	0.95	-2.34%	1,238,510
May 7, 2026	0.95	0.97	0.89	0.97	0.97	-4.20%	4,541,877
May 6, 2026	1.05	1.07	1.00	1.01	1.01	-9.01%	3,350,324
May 5, 2026	1.09	1.12	1.07	1.11	1.11	-1.77%	2,209,373
May 4, 2026	1.11	1.14	1.08	1.13	1.13	-	3,195,201
May 1, 2026	1.06	1.14	1.02	1.13	1.13	3.67%	3,890,912
Apr 30, 2026	1.06	1.11	1.04	1.09	1.09	-0.91%	5,967,403
Apr 29, 2026	1.02	1.12	0.98	1.10	1.10	6.80%	9,235,287
Apr 28, 2026	1.06	1.15	1.01	1.03	1.03	-2.83%	15,371,679
Apr 27, 2026	1.37	1.49	1.05	1.06	1.06	14.34%	192,053,884
Apr 24, 2026	0.90	0.93	0.86	0.93	0.93	2.77%	1,545,121
Apr 23, 2026	0.85	0.91	0.83	0.90	0.90	8.10%	1,948,942
Apr 22, 2026	0.82	0.85	0.82	0.83	0.83	1.63%	952,583
Apr 21, 2026	0.76	0.82	0.75	0.82	0.82	8.04%	3,038,251
Apr 20, 2026	0.73	0.76	0.72	0.76	0.76	6.74%	2,225,967
Apr 17, 2026	0.72	0.75	0.69	0.71	0.71	-7.12%	2,412,379
Apr 16, 2026	0.74	0.77	0.74	0.77	0.77	1.71%	642,753
Apr 15, 2026	0.72	0.77	0.71	0.75	0.75	3.77%	2,013,333
Apr 14, 2026	0.72	0.73	0.69	0.73	0.73	-3.42%	1,596,773
Apr 13, 2026	0.72	0.76	0.70	0.75	0.75	9.25%	3,083,464
Apr 10, 2026	0.73	0.73	0.66	0.69	0.69	-5.98%	3,769,915
Apr 9, 2026	0.75	0.79	0.72	0.73	0.73	-4.25%	2,880,654
Apr 8, 2026	0.79	0.81	0.71	0.76	0.76	-13.17%	4,777,994
Apr 7, 2026	0.86	0.89	0.84	0.88	0.88	1.10%	2,191,990
Apr 6, 2026	0.83	0.87	0.82	0.87	0.87	1.99%	2,796,028
Apr 2, 2026	0.98	0.99	0.82	0.85	0.85	-2.82%	10,622,872
Apr 1, 2026	0.89	0.89	0.82	0.88	0.88	-0.60%	2,713,973
Mar 31, 2026	0.96	0.96	0.85	0.88	0.88	-6.79%	4,911,689
Mar 30, 2026	1.00	1.01	0.94	0.95	0.95	-7.91%	4,252,593
Mar 27, 2026	1.05	1.07	1.00	1.03	1.03	1.98%	5,171,268
Mar 26, 2026	1.02	1.06	1.01	1.01	1.01	-0.98%	3,890,431
Mar 25, 2026	0.98	1.02	0.96	1.02	1.02	2.00%	2,229,103
Mar 24, 2026	0.96	1.03	0.96	1.00	1.00	3.96%	4,215,073
Mar 23, 2026	0.96	0.99	0.92	0.96	0.96	-2.84%	2,924,523
Mar 20, 2026	1.00	1.01	0.95	0.99	0.99	-2.94%	5,132,295
Mar 19, 2026	1.02	1.04	1.01	1.02	1.02	-	4,362,637