Energys Group Limited Ord... (ENGS)
NASDAQ: ENGS
· Real-Time Price · USD
8.05
0.10 (1.26%)
At close: Oct 15, 2025, 3:59 PM
8.04
-0.12%
After-hours: Oct 15, 2025, 07:11 PM EDT
ENGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 7.48 | 8.23 | 7.40 | 7.95 | 7.95 | 6.71% | 507,500 |
| Oct 13, 2025 | 7.43 | 7.66 | 7.25 | 7.45 | 7.45 | 0.27% | 442,713 |
| Oct 10, 2025 | 7.49 | 7.55 | 7.25 | 7.43 | 7.43 | 0.00% | 1,385,500 |
| Oct 9, 2025 | 7.99 | 7.99 | 7.35 | 7.43 | 7.43 | -4.74% | 427,630 |
| Oct 8, 2025 | 7.31 | 7.80 | 7.31 | 7.80 | 7.80 | 9.70% | 662,413 |
| Oct 7, 2025 | 7.30 | 7.52 | 7.10 | 7.11 | 7.11 | -2.60% | 551,633 |
| Oct 6, 2025 | 6.97 | 7.48 | 6.60 | 7.30 | 7.30 | 6.88% | 100,640 |
| Oct 3, 2025 | 6.99 | 6.99 | 6.48 | 6.83 | 6.83 | -1.30% | 42,400 |
| Oct 2, 2025 | 6.70 | 7.00 | 6.50 | 6.92 | 6.92 | 2.82% | 23,814 |
| Oct 1, 2025 | 6.30 | 7.00 | 6.17 | 6.73 | 6.73 | 8.55% | 46,200 |
| Sep 30, 2025 | 6.41 | 6.48 | 6.20 | 6.20 | 6.20 | -3.28% | 38,391 |
| Sep 29, 2025 | 6.54 | 6.69 | 6.14 | 6.41 | 6.41 | -2.73% | 85,500 |
| Sep 26, 2025 | 6.98 | 7.00 | 6.59 | 6.59 | 6.59 | -3.23% | 75,900 |
| Sep 25, 2025 | 7.00 | 7.00 | 6.63 | 6.81 | 6.81 | -3.40% | 48,016 |
| Sep 24, 2025 | 7.39 | 7.58 | 6.63 | 7.05 | 7.05 | -4.60% | 1,520,900 |
| Sep 23, 2025 | 7.49 | 7.68 | 7.25 | 7.39 | 7.39 | -0.94% | 856,300 |
| Sep 22, 2025 | 7.44 | 7.50 | 7.33 | 7.46 | 7.46 | 0.13% | 369,100 |
| Sep 19, 2025 | 7.20 | 7.45 | 7.15 | 7.45 | 7.45 | 3.19% | 557,200 |
| Sep 18, 2025 | 7.26 | 7.40 | 7.10 | 7.22 | 7.22 | -0.55% | 96,108 |
| Sep 17, 2025 | 7.00 | 7.59 | 6.77 | 7.26 | 7.26 | -0.55% | 310,100 |
Page 1 of 7