Energys Group Limited (ENGS)
NASDAQ: ENGS · Real-Time Price · USD
2.665
+0.115 (4.51%)
At close: Jun 29, 2026, 4:00 PM EDT
2.660
-0.005 (-0.19%)
After-hours: Jun 29, 2026, 4:10 PM EDT
Energys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 2.55 | 2.66 | 2.42 | 2.62 | - | 2.75% | 528,796 |
| Jun 26, 2026 | 2.63 | 2.73 | 2.55 | 2.55 | 2.55 | -2.30% | 443,183 |
| Jun 25, 2026 | 2.48 | 2.67 | 2.40 | 2.61 | 2.61 | 7.85% | 3,538,692 |
| Jun 24, 2026 | 2.26 | 2.48 | 2.20 | 2.42 | 2.42 | 10.00% | 399,412 |
| Jun 23, 2026 | 1.87 | 2.23 | 1.87 | 2.20 | 2.20 | 17.65% | 295,076 |
| Jun 22, 2026 | 1.87 | 2.02 | 1.82 | 1.87 | 1.87 | 0.54% | 245,755 |
| Jun 18, 2026 | 1.96 | 2.06 | 1.85 | 1.86 | 1.86 | -5.58% | 244,954 |
| Jun 17, 2026 | 1.99 | 2.08 | 1.91 | 1.97 | 1.97 | -1.01% | 229,288 |
| Jun 16, 2026 | 1.89 | 2.04 | 1.85 | 1.99 | 1.99 | 4.19% | 229,987 |
| Jun 15, 2026 | 1.70 | 1.99 | 1.69 | 1.91 | 1.91 | 12.35% | 470,225 |
| Jun 12, 2026 | 1.68 | 1.75 | 1.65 | 1.70 | 1.70 | 2.41% | 537,876 |
| Jun 11, 2026 | 1.59 | 1.74 | 1.57 | 1.66 | 1.66 | 5.06% | 359,445 |
| Jun 10, 2026 | 1.64 | 1.66 | 1.56 | 1.58 | 1.58 | -4.24% | 154,207 |
| Jun 9, 2026 | 1.69 | 1.74 | 1.64 | 1.65 | 1.65 | -1.20% | 220,140 |
| Jun 8, 2026 | 1.63 | 1.70 | 1.61 | 1.67 | 1.67 | 2.45% | 546,981 |
| Jun 5, 2026 | 1.55 | 1.67 | 1.55 | 1.63 | 1.63 | 3.16% | 699,061 |
| Jun 4, 2026 | 1.57 | 1.63 | 1.52 | 1.58 | 1.58 | 1.94% | 544,865 |
| Jun 3, 2026 | 1.61 | 1.63 | 1.53 | 1.55 | 1.55 | -3.73% | 579,857 |
| Jun 2, 2026 | 1.55 | 1.65 | 1.55 | 1.61 | 1.61 | 1.90% | 534,966 |
| Jun 1, 2026 | 1.54 | 1.66 | 1.53 | 1.58 | 1.58 | 1.28% | 514,391 |
| May 29, 2026 | 1.60 | 1.63 | 1.53 | 1.56 | 1.56 | -1.89% | 556,754 |
| May 28, 2026 | 1.52 | 1.61 | 1.45 | 1.59 | 1.59 | 4.61% | 1,246,065 |
| May 27, 2026 | 1.58 | 1.59 | 1.52 | 1.52 | 1.52 | -3.80% | 358,804 |
| May 26, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 3.27% | 308,908 |
| May 22, 2026 | 1.55 | 1.59 | 1.52 | 1.53 | 1.53 | - | 255,310 |
| May 21, 2026 | 1.46 | 1.58 | 1.45 | 1.53 | 1.53 | 3.38% | 897,154 |
| May 20, 2026 | 1.50 | 1.53 | 1.45 | 1.48 | 1.48 | -1.33% | 1,077,255 |
| May 19, 2026 | 1.39 | 1.53 | 1.39 | 1.50 | 1.50 | 5.63% | 98,531 |
| May 18, 2026 | 1.50 | 1.53 | 1.38 | 1.42 | 1.42 | -8.39% | 78,009 |
| May 15, 2026 | 1.48 | 1.55 | 1.46 | 1.55 | 1.55 | 6.16% | 64,597 |
| May 14, 2026 | 1.49 | 1.54 | 1.46 | 1.46 | 1.46 | -2.67% | 45,501 |
| May 13, 2026 | 1.55 | 1.58 | 1.49 | 1.50 | 1.50 | -1.96% | 132,975 |
| May 12, 2026 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 2.68% | 101,624 |
| May 11, 2026 | 1.24 | 1.60 | 1.24 | 1.49 | 1.49 | 19.20% | 341,492 |
| May 8, 2026 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | - | 233,458 |
| May 7, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 51,733 |
| May 6, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -3.85% | 78,505 |
| May 5, 2026 | 1.22 | 1.30 | 1.20 | 1.30 | 1.30 | 9.24% | 1,163,102 |
| May 4, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 73,846 |
| May 1, 2026 | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | 2.54% | 160,361 |
| Apr 30, 2026 | 1.17 | 1.25 | 1.16 | 1.18 | 1.18 | 0.85% | 637,740 |
| Apr 29, 2026 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 112,856 |
| Apr 28, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | 1.68% | 58,435 |
| Apr 27, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 170,306 |
| Apr 24, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | - | 121,455 |
| Apr 23, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 148,331 |
| Apr 22, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 76,309 |
| Apr 21, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -0.94% | 88,993 |
| Apr 20, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -0.72% | 70,423 |
| Apr 17, 2026 | 1.15 | 1.25 | 1.14 | 1.21 | 1.21 | 3.42% | 2,322,148 |
| Apr 16, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 21,601 |
| Apr 15, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 3.48% | 21,620 |
| Apr 14, 2026 | 1.25 | 1.25 | 1.12 | 1.15 | 1.15 | -6.50% | 65,099 |
| Apr 13, 2026 | 1.23 | 1.27 | 1.12 | 1.23 | 1.23 | 2.50% | 432,500 |
| Apr 10, 2026 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | -1.64% | 39,255 |
| Apr 9, 2026 | 1.21 | 1.25 | 1.19 | 1.22 | 1.22 | 1.67% | 60,461 |
| Apr 8, 2026 | 1.26 | 1.28 | 1.20 | 1.20 | 1.20 | - | 84,954 |
| Apr 7, 2026 | 1.20 | 1.28 | 1.20 | 1.20 | 1.20 | -1.64% | 76,659 |
| Apr 6, 2026 | 1.25 | 1.35 | 1.22 | 1.22 | 1.22 | -0.81% | 317,632 |
| Apr 2, 2026 | 1.17 | 1.25 | 1.15 | 1.23 | 1.23 | 4.24% | 275,570 |
| Apr 1, 2026 | 1.16 | 1.25 | 1.14 | 1.18 | 1.18 | 0.85% | 783,051 |
| Mar 31, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 41,848 |
| Mar 30, 2026 | 1.12 | 1.18 | 1.09 | 1.13 | 1.13 | - | 300,550 |
| Mar 27, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | -0.88% | 264,513 |
| Mar 26, 2026 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | 2.70% | 501,928 |
| Mar 25, 2026 | 1.04 | 1.30 | 1.01 | 1.11 | 1.11 | 8.82% | 2,073,440 |
| Mar 24, 2026 | 1.03 | 1.10 | 0.98 | 1.02 | 1.02 | -1.92% | 34,372 |
| Mar 23, 2026 | 1.02 | 1.12 | 1.01 | 1.04 | 1.04 | 0.97% | 41,566 |
| Mar 20, 2026 | 1.11 | 1.13 | 0.98 | 1.03 | 1.03 | -10.43% | 169,638 |
| Mar 19, 2026 | 0.97 | 1.25 | 0.94 | 1.15 | 1.15 | 17.95% | 1,794,684 |
| Mar 18, 2026 | 0.88 | 0.98 | 0.88 | 0.98 | 0.98 | 10.78% | 99,638 |
| Mar 17, 2026 | 0.93 | 0.94 | 0.88 | 0.88 | 0.88 | -4.34% | 37,108 |
| Mar 16, 2026 | 0.89 | 0.95 | 0.86 | 0.92 | 0.92 | 5.14% | 88,917 |
| Mar 13, 2026 | 0.84 | 0.91 | 0.84 | 0.88 | 0.88 | 4.29% | 682,216 |
| Mar 12, 2026 | 0.82 | 0.84 | 0.78 | 0.84 | 0.84 | 0.48% | 33,391 |
| Mar 11, 2026 | 0.87 | 0.87 | 0.80 | 0.84 | 0.84 | -1.24% | 37,526 |
| Mar 10, 2026 | 0.84 | 0.86 | 0.82 | 0.85 | 0.85 | 0.43% | 47,295 |
| Mar 9, 2026 | 0.83 | 0.87 | 0.81 | 0.84 | 0.84 | -0.68% | 30,511 |
| Mar 6, 2026 | 0.83 | 0.88 | 0.80 | 0.85 | 0.85 | -2.02% | 110,722 |
| Mar 5, 2026 | 0.84 | 0.92 | 0.82 | 0.87 | 0.87 | 2.99% | 55,373 |
| Mar 4, 2026 | 0.86 | 0.91 | 0.84 | 0.84 | 0.84 | -6.83% | 194,907 |
| Mar 3, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | -0.56% | 25,037 |
| Mar 2, 2026 | 0.87 | 0.92 | 0.85 | 0.91 | 0.91 | 3.63% | 58,625 |
| Feb 27, 2026 | 0.87 | 0.90 | 0.84 | 0.88 | 0.88 | -2.78% | 46,485 |
| Feb 26, 2026 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | -1.53% | 34,025 |
| Feb 25, 2026 | 0.88 | 0.92 | 0.86 | 0.91 | 0.91 | -2.75% | 34,299 |
| Feb 24, 2026 | 0.90 | 0.94 | 0.85 | 0.94 | 0.94 | 2.15% | 30,767 |
| Feb 23, 2026 | 0.96 | 0.96 | 0.88 | 0.92 | 0.92 | 0.31% | 17,678 |
| Feb 20, 2026 | 0.90 | 0.95 | 0.88 | 0.92 | 0.92 | -0.30% | 43,154 |
| Feb 19, 2026 | 0.95 | 0.96 | 0.88 | 0.92 | 0.92 | -3.83% | 27,033 |
| Feb 18, 2026 | 0.96 | 0.97 | 0.88 | 0.96 | 0.96 | 0.18% | 54,860 |
| Feb 17, 2026 | 0.90 | 0.96 | 0.85 | 0.95 | 0.95 | 6.10% | 44,653 |
| Feb 13, 2026 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | - | 17,984 |
| Feb 12, 2026 | 0.83 | 0.92 | 0.83 | 0.90 | 0.90 | - | 49,051 |
| Feb 11, 2026 | 0.87 | 0.92 | 0.85 | 0.90 | 0.90 | -3.23% | 48,834 |
| Feb 10, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | 1.08% | 10,753 |
| Feb 9, 2026 | 0.91 | 0.93 | 0.83 | 0.92 | 0.92 | -1.06% | 46,302 |
| Feb 6, 2026 | 0.80 | 0.99 | 0.80 | 0.93 | 0.93 | 18.38% | 119,590 |
| Feb 5, 2026 | 0.86 | 0.88 | 0.75 | 0.79 | 0.79 | -11.49% | 78,198 |
| Feb 4, 2026 | 0.99 | 0.99 | 0.71 | 0.89 | 0.89 | -10.22% | 342,061 |