Energys Group Limited Ord... (ENGS)
NASDAQ: ENGS
· Real-Time Price · USD
4.33
-0.26 (-5.66%)
At close: Sep 05, 2025, 3:57 PM
4.33
0.00%
After-hours: Sep 05, 2025, 05:27 PM EDT
ENGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.56 | 4.60 | 4.32 | 4.33 | 4.33 | -5.66% | 154,530 |
| Sep 4, 2025 | 4.30 | 4.73 | 4.01 | 4.59 | 4.59 | 5.28% | 785,000 |
| Sep 3, 2025 | 4.56 | 4.67 | 4.33 | 4.36 | 4.36 | -4.80% | 145,500 |
| Sep 2, 2025 | 4.40 | 4.80 | 4.40 | 4.58 | 4.58 | 3.85% | 119,635 |
| Aug 29, 2025 | 4.27 | 4.59 | 3.70 | 4.41 | 4.41 | 3.76% | 991,324 |
| Aug 28, 2025 | 4.23 | 4.42 | 4.07 | 4.25 | 4.25 | 0.47% | 45,304 |
| Aug 27, 2025 | 4.25 | 4.46 | 4.01 | 4.23 | 4.23 | -1.86% | 76,800 |
| Aug 26, 2025 | 4.26 | 4.35 | 4.01 | 4.31 | 4.31 | 2.62% | 145,000 |
| Aug 25, 2025 | 3.81 | 4.28 | 3.66 | 4.20 | 4.20 | 5.00% | 666,600 |
| Aug 22, 2025 | 3.36 | 4.05 | 3.31 | 4.00 | 4.00 | 20.48% | 94,200 |
| Aug 21, 2025 | 3.44 | 3.55 | 3.07 | 3.32 | 3.32 | -2.64% | 5,720 |
| Aug 20, 2025 | 3.45 | 3.90 | 3.03 | 3.41 | 3.41 | -1.73% | 66,500 |
| Aug 19, 2025 | 3.42 | 3.70 | 3.36 | 3.47 | 3.47 | 1.46% | 42,500 |
| Aug 18, 2025 | 3.65 | 3.65 | 2.80 | 3.42 | 3.42 | -3.39% | 55,600 |
| Aug 15, 2025 | 3.22 | 3.87 | 3.18 | 3.54 | 3.54 | 5.36% | 98,600 |
| Aug 14, 2025 | 2.94 | 4.63 | 2.94 | 3.36 | 3.36 | 14.29% | 1,070,500 |
| 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 |