Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.84	0.86	0.83	0.84	0.84	1.44%	40,000
Dec 4, 2025	0.85	0.85	0.81	0.83	0.83	-1.65%	17,500
Dec 3, 2025	0.85	0.85	0.83	0.85	0.85	0.48%	6,500
Dec 2, 2025	0.87	0.87	0.83	0.84	0.84	0.96%	23,500
Dec 1, 2025	0.81	0.90	0.80	0.83	0.83	-	75,000
Nov 28, 2025	0.84	0.85	0.81	0.83	0.83	1.71%	13,500
Nov 27, 2025	0.82	0.84	0.82	0.82	0.82	-1.20%	16,000
Nov 26, 2025	0.85	0.86	0.83	0.83	0.83	-1.66%	34,000
Nov 25, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	2,000
Nov 24, 2025	0.85	0.85	0.83	0.83	0.83	-	2,500
Nov 21, 2025	0.83	0.83	0.81	0.83	0.83	0.48%	8,000
Nov 20, 2025	0.81	0.83	0.81	0.83	0.83	1.22%	1,500
Nov 19, 2025	0.82	0.83	0.81	0.82	0.82	-0.49%	29,000
Nov 18, 2025	0.82	0.85	0.82	0.82	0.82	0.49%	8,500
Nov 17, 2025	0.85	0.85	0.82	0.82	0.82	-1.68%	15,500
Nov 14, 2025	0.82	0.84	0.82	0.83	0.83	0.72%	23,500
Nov 13, 2025	0.83	0.83	0.83	0.83	0.83	-2.13%	14,000
Nov 12, 2025	0.85	0.85	0.83	0.85	0.85	-	6,000
Nov 11, 2025	0.83	0.86	0.82	0.85	0.85	3.42%	58,000
Nov 10, 2025	0.83	0.83	0.80	0.82	0.82	3.54%	10,000
Nov 7, 2025	0.83	0.83	0.75	0.79	0.79	-3.42%	51,000
Nov 6, 2025	0.83	0.83	0.82	0.82	0.82	-1.45%	18,500
Nov 5, 2025	0.82	0.84	0.81	0.83	0.83	-1.66%	11,000
Nov 4, 2025	0.84	0.85	0.82	0.84	0.84	1.93%	20,000
Nov 3, 2025	0.83	0.85	0.83	0.83	0.83	-0.48%	3,500
Oct 31, 2025	0.83	0.84	0.83	0.83	0.83	-	3,500
Oct 30, 2025	0.83	0.85	0.83	0.83	0.83	-1.65%	5,500
Oct 29, 2025	0.82	0.85	0.82	0.85	0.85	2.17%	25,000
Oct 28, 2025	0.85	0.85	0.82	0.83	0.83	-2.59%	20,500
Oct 27, 2025	0.85	0.85	0.82	0.85	0.85	1.43%	25,500
Oct 24, 2025	0.83	0.85	0.82	0.84	0.84	0.72%	12,000
Oct 23, 2025	0.83	0.83	0.83	0.83	0.83	-0.95%	7,000
Oct 22, 2025	0.84	0.86	0.84	0.84	0.84	-0.94%	3,000
Oct 21, 2025	0.86	0.86	0.83	0.85	0.85	-	7,500
Oct 20, 2025	0.87	0.87	0.83	0.85	0.85	1.92%	5,000
Oct 17, 2025	0.84	0.85	0.82	0.83	0.83	-1.89%	18,500
Oct 16, 2025	0.87	0.87	0.84	0.85	0.85	-2.75%	14,000
Oct 15, 2025	0.89	0.89	0.85	0.87	0.87	-0.46%	27,000
Oct 14, 2025	0.87	0.88	0.86	0.88	0.88	-1.79%	10,000
Oct 13, 2025	0.89	0.90	0.85	0.89	0.89	2.53%	85,500
Oct 10, 2025	0.88	0.88	0.85	0.87	0.87	-0.68%	24,500
Oct 9, 2025	0.83	0.88	0.83	0.88	0.88	4.29%	30,500
Oct 8, 2025	0.85	0.87	0.84	0.84	0.84	-1.41%	26,000
Oct 7, 2025	0.84	0.86	0.83	0.85	0.85	0.95%	31,000
Oct 6, 2025	0.84	0.84	0.84	0.84	0.84	1.44%	11,500
Oct 3, 2025	0.84	0.85	0.83	0.83	0.83	-0.48%	17,000
Oct 2, 2025	0.83	0.84	0.83	0.84	0.84	-0.48%	3,500
Oct 1, 2025	0.82	0.84	0.79	0.84	0.84	-0.47%	33,000
Sep 30, 2025	0.82	0.85	0.82	0.84	0.84	-0.24%	2,500
Sep 29, 2025	0.85	0.85	0.85	0.85	0.85	1.68%	1,000
Sep 26, 2025	0.88	0.88	0.82	0.83	0.83	-3.48%	27,000
Sep 25, 2025	0.85	0.86	0.85	0.86	0.86	0.23%	9,500
Sep 24, 2025	0.85	0.87	0.83	0.86	0.86	0.23%	22,500
Sep 23, 2025	0.83	0.87	0.83	0.86	0.86	-0.69%	30,000
Sep 22, 2025	0.90	0.90	0.83	0.86	0.86	-1.59%	33,000
Sep 19, 2025	0.85	0.88	0.85	0.88	0.88	0.92%	50,000
Sep 18, 2025	0.86	0.88	0.86	0.87	0.87	0.93%	14,500
Sep 17, 2025	0.87	0.87	0.84	0.86	0.86	3.61%	10,500
Sep 16, 2025	0.84	0.84	0.83	0.83	0.83	-0.95%	9,000
Sep 15, 2025	0.82	0.84	0.82	0.84	0.84	1.20%	10,000
Sep 12, 2025	0.82	0.85	0.82	0.83	0.83	-0.72%	5,500
Sep 11, 2025	0.83	0.86	0.82	0.84	0.84	-0.48%	16,500
Sep 10, 2025	0.83	0.86	0.83	0.84	0.84	-0.47%	11,000
Sep 9, 2025	0.84	0.86	0.84	0.84	0.84	-1.63%	7,000
Sep 8, 2025	0.86	0.86	0.86	0.86	0.86	2.14%	8,000
Sep 5, 2025	0.85	0.88	0.84	0.84	0.84	-4.11%	50,000
Sep 4, 2025	0.91	0.91	0.84	0.88	0.88	-2.45%	60,000
Sep 3, 2025	0.90	0.90	0.90	0.90	0.90	1.58%	5,000
Sep 2, 2025	0.92	0.92	0.88	0.88	0.88	-2.21%	12,000
Sep 1, 2025	0.93	0.93	0.90	0.90	0.90	-0.88%	13,500
Aug 29, 2025	0.93	0.93	0.91	0.91	0.91	-1.94%	29,500
Aug 28, 2025	0.92	0.93	0.91	0.93	0.93	3.56%	60,000
Aug 27, 2025	0.88	0.90	0.88	0.90	0.90	-1.32%	26,500
Aug 26, 2025	0.93	0.93	0.88	0.91	0.91	3.64%	55,000
Aug 25, 2025	0.88	0.88	0.85	0.88	0.88	-0.90%	63,000
Aug 22, 2025	0.83	0.91	0.83	0.89	0.89	7.79%	219,500
Aug 21, 2025	0.81	0.83	0.81	0.82	0.82	1.48%	45,500
Aug 20, 2025	0.80	0.81	0.79	0.81	0.81	1.00%	22,000
Aug 19, 2025	0.82	0.82	0.79	0.80	0.80	0.25%	32,500
Aug 18, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	31,500
Aug 14, 2025	0.84	0.84	0.81	0.82	0.82	-0.24%	31,000
Aug 13, 2025	0.83	0.84	0.81	0.82	0.82	-1.20%	24,500
Aug 12, 2025	0.82	0.85	0.80	0.83	0.83	7.77%	86,500
Aug 11, 2025	0.80	0.80	0.77	0.77	0.77	-2.28%	1,500
Aug 8, 2025	0.79	0.79	0.79	0.79	0.79	0.51%	3,500
Aug 7, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Aug 6, 2025	0.80	0.80	0.78	0.79	0.79	-0.76%	32,000
Aug 5, 2025	0.79	0.79	0.78	0.79	0.79	-	13,500
Aug 4, 2025	0.80	0.80	0.79	0.79	0.79	-1.00%	1,500
Aug 1, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	3,000
Jul 31, 2025	0.77	0.81	0.75	0.79	0.79	0.25%	40,500
Jul 30, 2025	0.80	0.82	0.79	0.79	0.79	-1.25%	20,500
Jul 29, 2025	0.80	0.82	0.79	0.80	0.80	-0.75%	20,500
Jul 28, 2025	0.83	0.84	0.80	0.80	0.80	1.26%	59,500
Jul 25, 2025	0.78	0.79	0.78	0.79	0.79	-2.93%	20,000
Jul 24, 2025	0.79	0.82	0.79	0.82	0.82	2.00%	6,500
Jul 23, 2025	0.83	0.83	0.79	0.80	0.80	-0.74%	51,500
Jul 22, 2025	0.81	0.82	0.78	0.81	0.81	2.02%	66,500
Jul 21, 2025	0.81	0.81	0.78	0.79	0.79	-0.75%	67,500
Jul 18, 2025	0.79	0.80	0.78	0.80	0.80	1.79%	99,000