Skip to main content
Energys Group Limited (ENGS)
NASDAQ: ENGS · Real-Time Price · USD
1.210
+0.020 (1.68%)
At close: Apr 28, 2026, 4:00 PM EDT
1.190
-0.020 (-1.63%)
After-hours: Apr 28, 2026, 7:04 PM EDT

Energys Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.201.241.201.221.222.52%57,230
Apr 27, 20261.171.201.171.191.190.85%170,306
Apr 24, 20261.191.201.161.181.18-121,455
Apr 23, 20261.191.201.171.181.18-1.67%148,331
Apr 22, 20261.181.211.181.201.200.84%76,209
Apr 21, 20261.201.231.171.191.19-0.92%85,189
Apr 20, 20261.211.241.191.201.20-0.74%69,240
Apr 17, 20261.151.251.141.211.213.42%2,304,712
Apr 16, 20261.161.181.151.171.17-1.68%21,504
Apr 15, 20261.181.221.171.191.193.48%21,619
Apr 14, 20261.251.251.121.151.15-6.50%64,956
Apr 13, 20261.231.271.121.231.232.50%432,500
Apr 10, 20261.221.261.201.201.20-1.64%39,254
Apr 9, 20261.211.251.191.221.221.67%60,460
Apr 8, 20261.261.281.201.201.20-84,914
Apr 7, 20261.201.281.201.201.20-1.64%76,432
Apr 6, 20261.251.351.221.221.22-0.81%317,632
Apr 2, 20261.171.251.151.231.234.24%273,764
Apr 1, 20261.161.251.141.181.180.85%780,055
Mar 31, 20261.141.171.131.171.173.54%41,348
Mar 30, 20261.121.181.091.131.13-300,540
Mar 27, 20261.131.141.091.131.13-0.88%264,512
Mar 26, 20261.121.181.121.141.142.70%499,947
Mar 25, 20261.041.301.011.111.118.82%2,073,061
Mar 24, 20261.031.100.981.021.02-1.92%34,371
Mar 23, 20261.021.121.011.041.040.97%39,736
Mar 20, 20261.111.130.981.031.03-10.43%151,883
Mar 19, 20260.971.250.941.151.1517.95%1,735,295
Mar 18, 20260.880.980.880.980.9810.78%99,627
Mar 17, 20260.930.940.880.880.88-4.34%35,831
Mar 16, 20260.890.950.860.920.925.14%88,917
Mar 13, 20260.840.910.840.880.884.29%679,125
Mar 12, 20260.820.840.780.840.840.48%33,301
Mar 11, 20260.870.870.800.840.84-1.24%37,326
Mar 10, 20260.840.860.820.850.850.43%47,239
Mar 9, 20260.830.870.810.840.84-0.68%30,469
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