Energys Group Limited Ord... (ENGS)
NASDAQ: ENGS
· Real-Time Price · USD
3.42
0.48 (16.33%)
At close: Aug 14, 2025, 3:59 PM
2.99
-12.57%
Pre-market: Aug 15, 2025, 04:50 AM EDT
ENGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.94 | 4.63 | 2.94 | 3.36 | 3.36 | 14.29% | 1,020,054 |
| Aug 13, 2025 | 2.65 | 3.00 | 2.62 | 2.94 | 2.94 | 3.52% | 52,500 |
| Aug 12, 2025 | 2.77 | 2.89 | 2.67 | 2.84 | 2.84 | 3.65% | 45,926 |
| Aug 11, 2025 | 2.83 | 2.95 | 2.73 | 2.74 | 2.74 | -2.14% | 59,500 |
| Aug 8, 2025 | 2.86 | 2.88 | 2.65 | 2.80 | 2.80 | -2.44% | 82,600 |
| Aug 7, 2025 | 3.00 | 3.05 | 2.83 | 2.87 | 2.87 | -4.65% | 39,500 |
| Aug 6, 2025 | 3.13 | 3.13 | 2.90 | 3.01 | 3.01 | -2.27% | 80,000 |
| Aug 5, 2025 | 3.05 | 3.15 | 3.04 | 3.08 | 3.08 | 0.65% | 80,500 |
| Aug 4, 2025 | 3.11 | 3.17 | 3.01 | 3.06 | 3.06 | -1.61% | 139,100 |
| Aug 1, 2025 | 3.15 | 3.29 | 3.02 | 3.11 | 3.11 | -1.58% | 1,529,300 |
| Jul 31, 2025 | 3.14 | 3.25 | 3.06 | 3.16 | 3.16 | 0.64% | 171,700 |
| Jul 30, 2025 | 3.05 | 3.20 | 3.04 | 3.14 | 3.14 | 1.29% | 139,400 |
| Jul 29, 2025 | 3.02 | 3.16 | 3.02 | 3.10 | 3.10 | 1.64% | 238,700 |
| Jul 28, 2025 | 2.94 | 3.09 | 2.94 | 3.05 | 3.05 | 0.66% | 244,200 |
| Jul 25, 2025 | 3.06 | 3.14 | 2.77 | 3.03 | 3.03 | -2.26% | 416,500 |
| Jul 24, 2025 | 2.48 | 3.15 | 2.43 | 3.10 | 3.10 | 15.67% | 2,507,500 |
| Jul 23, 2025 | 2.20 | 2.90 | 2.18 | 2.68 | 2.68 | 22.94% | 1,012,200 |
| Jul 22, 2025 | 2.09 | 2.21 | 2.06 | 2.18 | 2.18 | 4.31% | 77,300 |
| Jul 21, 2025 | 2.13 | 2.16 | 2.06 | 2.09 | 2.09 | -1.42% | 98,600 |
| Jul 18, 2025 | 2.15 | 2.18 | 2.09 | 2.12 | 2.12 | -1.40% | 50,100 |