Skip to main content
Energys Group Limited (ENGS)
NASDAQ: ENGS · Real-Time Price · USD
0.848
-0.018 (-2.02%)
At close: Mar 6, 2026, 4:00 PM EST
0.810
-0.037 (-4.41%)
After-hours: Mar 6, 2026, 5:00 PM EST

Energys Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.830.880.800.850.85-2.02%110,722
Mar 5, 20260.840.920.820.870.872.99%55,373
Mar 4, 20260.860.910.840.840.84-6.83%194,897
Mar 3, 20260.900.910.880.900.90-0.56%25,037
Mar 2, 20260.870.920.850.910.913.63%58,554
Feb 27, 20260.870.900.840.880.88-2.78%46,485
Feb 26, 20260.880.900.850.900.90-1.53%34,025
Feb 25, 20260.880.920.860.910.91-2.75%34,299
Feb 24, 20260.900.940.850.940.942.15%30,767
Feb 23, 20260.960.960.880.920.920.31%17,678
Feb 20, 20260.900.950.880.920.92-0.30%43,154
Feb 19, 20260.950.960.880.920.92-3.83%27,033
Feb 18, 20260.960.970.880.960.960.18%54,860
Feb 17, 20260.900.960.850.950.956.10%44,653
Feb 13, 20260.900.900.850.900.90-17,984
Feb 12, 20260.830.920.830.900.90-49,051
Feb 11, 20260.870.920.850.900.90-3.23%48,834
Feb 10, 20260.930.930.900.930.931.08%10,753
Feb 9, 20260.910.930.830.920.92-1.06%46,302
Feb 6, 20260.800.990.800.930.9318.38%119,590
Feb 5, 20260.860.880.750.790.79-11.49%78,198
Feb 4, 20260.990.990.710.890.89-10.22%342,061
Feb 3, 20260.991.010.900.990.995.17%178,243
Feb 2, 20260.900.990.900.940.941.87%43,981
Jan 30, 20260.950.980.910.920.92-5.89%47,312
Jan 29, 20260.961.040.940.980.98-0.81%68,249
Jan 28, 20261.001.050.960.990.99-0.19%30,694
Jan 27, 20261.071.080.960.990.99-5.68%61,888
Jan 26, 20261.151.150.991.051.05-8.70%34,941
Jan 23, 20261.001.190.951.151.1518.56%161,351
Jan 22, 20260.960.990.930.970.971.48%33,268
Jan 21, 20260.991.020.920.960.96-3.44%33,799
Jan 20, 20261.001.030.970.990.99-4.81%41,438
Jan 16, 20261.071.071.001.041.040.97%29,529
Jan 15, 20261.021.091.001.031.03-59,514
Jan 14, 20261.101.141.001.031.03-103,863
Jan 13, 20261.041.040.991.031.03-0.96%75,115
Jan 12, 20260.861.160.861.041.0411.06%358,021
Jan 9, 20260.850.940.850.940.9410.82%110,830
Jan 8, 20260.840.900.840.850.85-0.67%24,079
Jan 7, 20260.850.890.850.850.85-3.31%47,408
Jan 6, 20260.860.900.850.880.883.62%57,495
Jan 5, 20260.810.880.810.850.850.44%41,391
Jan 2, 20260.890.900.830.850.85-0.74%46,506
Dec 31, 20250.790.940.790.850.857.54%94,190
Dec 30, 20250.780.850.770.790.790.25%93,060
Dec 29, 20250.800.840.780.790.79-3.45%69,470
Dec 26, 20250.810.870.710.820.82-4.19%151,938
Dec 24, 20250.890.900.850.850.85-2.97%68,976
Dec 23, 20250.961.050.850.880.88-16.18%286,697
Dec 22, 20250.801.190.801.051.0531.51%1,576,336
Dec 19, 20250.820.830.760.800.80-2.52%89,265
Dec 18, 20250.730.820.730.820.8214.95%272,578
Dec 17, 20250.690.740.690.710.713.41%53,928
Dec 16, 20250.670.690.570.690.697.66%365,547
Dec 15, 20250.700.730.630.640.64-8.61%148,816
Dec 12, 20250.760.760.700.700.70-4.75%149,028
Dec 11, 20250.840.840.700.740.74-9.23%430,795
Dec 10, 20250.890.900.810.810.81-10.37%132,498
Dec 9, 20250.900.930.880.900.902.69%60,159
Dec 8, 20250.820.950.820.880.889.99%208,972
Dec 5, 20250.900.940.800.800.80-12.08%354,579
Dec 4, 20250.981.000.900.910.91-7.14%274,954
Dec 3, 20250.951.080.950.980.984.24%1,475,287
Dec 2, 20251.041.050.940.940.94-10.47%434,243
Dec 1, 20251.181.181.031.051.05-10.26%412,381
Nov 28, 20251.231.271.161.171.17-7.14%109,284
Nov 26, 20251.211.301.211.261.265.00%55,906
Nov 25, 20251.181.351.111.201.20-3.23%599,102
Nov 24, 20251.431.461.241.241.24-13.29%216,295
Nov 21, 20251.541.591.411.431.43-4.03%347,901
Nov 20, 20251.431.591.391.491.493.47%263,577
Nov 19, 20251.721.801.311.441.44-18.64%415,333
Nov 18, 20251.852.151.671.771.77-5.35%527,144
Nov 17, 20251.751.931.731.871.879.36%874,394
Nov 14, 20251.702.231.631.711.715.56%2,176,962
Nov 13, 20251.321.981.311.621.6222.26%2,809,578
Nov 12, 20251.121.561.051.331.3317.26%1,475,153
Nov 11, 20251.071.261.061.131.13-4.24%927,902
Nov 10, 20251.441.471.081.181.18-34.44%2,528,890
Nov 7, 20252.312.641.741.801.80-54.55%2,800,069
Nov 6, 202512.3012.482.253.963.96-67.59%10,458,189
Nov 5, 202510.8812.2910.8812.2212.2210.99%148,691
Nov 4, 20259.8711.129.6611.0111.0111.44%469,954
Nov 3, 20259.0510.328.749.889.8810.02%165,404
Oct 31, 20258.709.198.638.988.983.58%1,069,311
Oct 30, 20258.728.748.518.678.67-0.91%17,381
Oct 29, 20258.638.808.508.758.753.06%15,795
Oct 28, 20258.338.798.338.498.492.66%16,400
Oct 27, 20258.488.627.988.278.27-0.96%38,584
Oct 24, 20258.728.838.308.358.35-4.90%47,407
Oct 23, 20258.079.208.038.788.788.93%627,638
Oct 22, 20258.208.207.608.068.06-1.10%641,045
Oct 21, 20257.998.217.898.158.153.03%573,415
Oct 20, 20257.668.107.647.917.91-459,493
Oct 17, 20257.867.987.737.917.910.64%748,994
Oct 16, 20258.058.307.727.867.86-2.36%71,650
Oct 15, 20258.198.197.588.058.051.26%371,066
Oct 14, 20257.358.237.357.957.956.71%507,516
Oct 13, 20257.437.667.257.457.450.27%442,746