Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ENRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 56.323 | -0.12 | -0.21% | 56.375 | 56.437 | 56.143 | 5,495 |
| Jul 16 2024 | 56.44 | -0.40 | -0.70% | 56.624 | 56.632 | 56.277 | 988 |
| Jul 15 2024 | 56.839 | -1.09 | -1.89% | 57.20 | 57.201 | 56.729 | 4,363 |
| Jul 12 2024 | 57.933 | 0.58 | 1.00% | 57.712 | 58.005 | 57.645 | 1,813 |
| Jul 11 2024 | 57.358 | -0.03 | -0.05% | 57.157 | 57.479 | 57.036 | 501 |
| Jul 10 2024 | 57.388 | 0.36 | 0.63% | 57.114 | 57.388 | 57.078 | 506 |
| Jul 09 2024 | 57.028 | -1.22 | -2.09% | 57.459 | 57.485 | 57.028 | 252 |
| Jul 08 2024 | 58.246 | -0.53 | -0.90% | 58.534 | 58.534 | 58.246 | 1,264 |
| Jul 05 2024 | 58.776 | -0.47 | -0.79% | 59.368 | 59.368 | 58.776 | 246 |
| Jul 04 2024 | 59.242 | 0.53 | 0.91% | 58.755 | 59.242 | 58.755 | 730 |
| Jul 03 2024 | 58.709 | 0.47 | 0.81% | 58.18 | 58.709 | 58.18 | 1,512 |
| Jul 02 2024 | 58.236 | 0.46 | 0.80% | 58.066 | 58.236 | 57.943 | 991 |
| Jul 01 2024 | 57.776 | 0.32 | 0.56% | 58.089 | 58.243 | 57.752 | 2,096 |
| Jun 28 2024 | 57.452 | -0.19 | -0.33% | 57.926 | 57.956 | 57.435 | 9,003 |
| Jun 27 2024 | 57.64 | -0.27 | -0.46% | 57.82 | 57.933 | 57.546 | 541 |
| Jun 26 2024 | 57.907 | -0.27 | -0.47% | 58.334 | 58.757 | 57.907 | 5,455 |
| Jun 25 2024 | 58.179 | 0.02 | 0.03% | 58.549 | 58.549 | 58.15 | 52 |
| Jun 24 2024 | 58.16 | 0.71 | 1.24% | 57.562 | 58.182 | 57.562 | 804 |
| Jun 21 2024 | 57.448 | -0.71 | -1.23% | 58.024 | 58.024 | 57.448 | 1,923 |
| Jun 20 2024 | 58.162 | 0.76 | 1.32% | 57.47 | 58.19 | 57.47 | 9,286 |
| Jun 19 2024 | 57.404 | 0.10 | 0.18% | 57.787 | 57.787 | 57.404 | 660 |
| Jun 18 2024 | 57.302 | 0.62 | 1.08% | 57.069 | 57.321 | 56.951 | 1,318 |
| Jun 17 2024 | 56.687 | -0.30 | -0.53% | 56.707 | 56.90 | 56.50 | 809 |
| Jun 14 2024 | 56.987 | -0.29 | -0.51% | 57.445 | 57.445 | 56.811 | 1,790 |
| Jun 13 2024 | 57.278 | -0.78 | -1.35% | 57.993 | 57.993 | 57.122 | 907 |
| Jun 12 2024 | 58.061 | 0.14 | 0.24% | 57.987 | 58.363 | 57.966 | 110 |
| Jun 11 2024 | 57.922 | -0.72 | -1.23% | 58.643 | 58.643 | 57.922 | 878 |
| Jun 10 2024 | 58.645 | 0.63 | 1.08% | 58.25 | 58.645 | 58.25 | 10,993 |
| Jun 07 2024 | 58.017 | -0.20 | -0.35% | 58.20 | 58.22 | 57.864 | 2,517 |
| Jun 06 2024 | 58.22 | 0.04 | 0.07% | 58.529 | 58.57 | 58.05 | 16,070 |
| Jun 05 2024 | 58.181 | -0.11 | -0.19% | 58.311 | 58.616 | 58.181 | 11,940 |
| Jun 04 2024 | 58.289 | -1.53 | -2.56% | 59.283 | 59.283 | 58.129 | 637 |
| Jun 03 2024 | 59.822 | -0.13 | -0.22% | 60.463 | 60.50 | 59.763 | 1,618 |
| May 31 2024 | 59.952 | -0.04 | -0.07% | 60.178 | 60.178 | 59.883 | 889 |
| May 30 2024 | 59.992 | -0.32 | -0.53% | 59.903 | 60.33 | 59.903 | 4,729 |
| May 29 2024 | 60.311 | -0.73 | -1.20% | 61.23 | 61.279 | 60.174 | 427 |
| May 28 2024 | 61.044 | 0.18 | 0.30% | 61.00 | 61.259 | 60.862 | 20,725 |
| May 27 2024 | 60.861 | 1.05 | 1.76% | 59.869 | 60.861 | 59.869 | 1,576 |
| May 24 2024 | 59.808 | 0.00 | 0.00% | 59.292 | 59.837 | 59.131 | 10,544 |
| May 23 2024 | 59.808 | -0.11 | -0.19% | 59.591 | 59.825 | 59.591 | 83 |
| May 22 2024 | 59.921 | -0.62 | -1.02% | 60.114 | 60.114 | 59.921 | 1,264 |
| May 21 2024 | 60.541 | 0.08 | 0.13% | 60.276 | 60.541 | 60.276 | 704 |
| May 20 2024 | 60.463 | 0.08 | 0.13% | 60.578 | 60.809 | 60.463 | 77 |
| May 17 2024 | 60.386 | -0.09 | -0.14% | 60.584 | 60.584 | 60.306 | 696 |
| May 16 2024 | 60.472 | -0.15 | -0.25% | 60.646 | 60.696 | 60.317 | 3,606 |
| May 15 2024 | 60.626 | -0.24 | -0.39% | 60.665 | 60.86 | 60.468 | 255 |
| May 14 2024 | 60.863 | -0.04 | -0.06% | 61.154 | 61.242 | 60.833 | 122 |
| May 13 2024 | 60.898 | 0.05 | 0.08% | 60.767 | 61.008 | 60.583 | 911 |
| May 10 2024 | 60.85 | 0.39 | 0.65% | 60.75 | 61.07 | 60.75 | 484 |
| May 09 2024 | 60.456 | 0.68 | 1.14% | 59.939 | 60.456 | 59.939 | 277 |
| May 08 2024 | 59.777 | 0.61 | 1.03% | 59.409 | 59.777 | 59.149 | 506 |
| May 07 2024 | 59.166 | -0.48 | -0.80% | 59.433 | 59.495 | 59.102 | 6,561 |
| May 06 2024 | 59.646 | 0.87 | 1.48% | 58.995 | 59.728 | 58.995 | 4,506 |
| May 03 2024 | 58.779 | -0.01 | -0.02% | 59.103 | 59.103 | 58.60 | 278 |
| May 02 2024 | 58.788 | -1.01 | -1.69% | 59.079 | 59.079 | 58.10 | 667 |
| Apr 30 2024 | 59.799 | 0.08 | 0.13% | 60.122 | 60.122 | 59.631 | 903 |
| Apr 29 2024 | 59.724 | 0.20 | 0.33% | 59.772 | 59.95 | 59.724 | 19,632 |
| Apr 26 2024 | 59.526 | -0.07 | -0.12% | 59.729 | 60.008 | 59.526 | 18,182 |
| Apr 25 2024 | 59.597 | -0.47 | -0.78% | 59.442 | 59.836 | 59.293 | 594 |
| Apr 24 2024 | 60.063 | -0.26 | -0.42% | 60.643 | 60.643 | 60.039 | 4,827 |
| Apr 23 2024 | 60.318 | 0.29 | 0.49% | 60.16 | 60.346 | 59.994 | 1,563 |
| Apr 22 2024 | 60.025 | 1.14 | 1.94% | 59.249 | 60.025 | 59.209 | 999 |
| Apr 19 2024 | 58.883 | -0.28 | -0.47% | 58.72 | 58.883 | 58.30 | 4,235 |
