Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ENRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24 2025 | 62.016 | -0.79 | -1.25% | 63.212 | 63.212 | 62.016 | 4,066 |
| Mar 21 2025 | 62.802 | -0.19 | -0.30% | 63.147 | 63.147 | 62.575 | 513 |
| Mar 20 2025 | 62.994 | -0.11 | -0.18% | 63.217 | 63.217 | 62.851 | 191 |
| Mar 19 2025 | 63.105 | 0.84 | 1.35% | 62.312 | 63.105 | 62.23 | 379 |
| Mar 18 2025 | 62.267 | 0.89 | 1.45% | 62.003 | 62.691 | 61.916 | 1,247 |
| Mar 17 2025 | 61.377 | 0.90 | 1.49% | 60.876 | 61.50 | 60.876 | 4,425 |
| Mar 14 2025 | 60.476 | 1.05 | 1.76% | 59.47 | 60.476 | 59.463 | 652 |
| Mar 13 2025 | 59.428 | 0.10 | 0.18% | 59.10 | 59.428 | 59.10 | 2,270 |
| Mar 12 2025 | 59.323 | 1.24 | 2.14% | 58.911 | 59.323 | 58.397 | 369 |
| Mar 11 2025 | 58.08 | -0.06 | -0.11% | 57.884 | 58.50 | 57.884 | 519 |
| Mar 10 2025 | 58.144 | -0.58 | -0.99% | 59.065 | 59.065 | 58.144 | 1,929 |
| Mar 07 2025 | 58.726 | -0.35 | -0.59% | 58.774 | 58.774 | 58.14 | 2,382 |
| Mar 06 2025 | 59.077 | 0.81 | 1.40% | 58.992 | 59.614 | 58.91 | 2,686 |
| Mar 05 2025 | 58.263 | 0.71 | 1.24% | 58.543 | 59.07 | 58.263 | 1,257 |
| Mar 04 2025 | 57.552 | -2.71 | -4.50% | 59.064 | 59.064 | 57.50 | 1,943 |
| Mar 03 2025 | 60.266 | -0.31 | -0.50% | 60.694 | 60.70 | 60.266 | 714 |
| Feb 28 2025 | 60.571 | -0.23 | -0.37% | 60.196 | 60.571 | 60.00 | 1,480 |
| Feb 27 2025 | 60.796 | 0.37 | 0.61% | 60.722 | 60.905 | 60.372 | 612 |
| Feb 26 2025 | 60.43 | 0.50 | 0.83% | 60.377 | 60.445 | 60.206 | 4,334 |
| Feb 25 2025 | 59.933 | -0.86 | -1.41% | 60.758 | 61.01 | 59.751 | 671 |
| Feb 24 2025 | 60.79 | -0.47 | -0.77% | 60.488 | 61.00 | 60.426 | 1,267 |
| Feb 21 2025 | 61.259 | -0.38 | -0.61% | 61.636 | 61.919 | 61.234 | 475 |
| Feb 20 2025 | 61.636 | -0.04 | -0.06% | 61.805 | 61.942 | 61.636 | 77 |
| Feb 19 2025 | 61.676 | -0.81 | -1.30% | 62.853 | 62.853 | 61.676 | 2,255 |
| Feb 18 2025 | 62.49 | 0.38 | 0.61% | 62.207 | 62.753 | 62.207 | 479 |
| Feb 17 2025 | 62.112 | 0.02 | 0.04% | 62.196 | 62.50 | 62.112 | 587 |
| Feb 14 2025 | 62.09 | -0.02 | -0.02% | 61.982 | 62.20 | 61.891 | 1,339 |
| Feb 13 2025 | 62.105 | -0.09 | -0.15% | 61.744 | 62.105 | 61.66 | 1,520 |
| Feb 12 2025 | 62.199 | 0.51 | 0.83% | 61.342 | 62.199 | 61.109 | 922 |
| Feb 11 2025 | 61.686 | 0.01 | 0.02% | 61.728 | 61.868 | 61.686 | 140 |
| Feb 10 2025 | 61.676 | 1.50 | 2.49% | 61.288 | 61.676 | 61.154 | 1,686 |
| Feb 07 2025 | 60.18 | 0.28 | 0.47% | 59.933 | 60.344 | 59.933 | 872 |
| Feb 06 2025 | 59.899 | 0.17 | 0.28% | 59.60 | 60.416 | 59.60 | 4,843 |
| Feb 05 2025 | 59.731 | 0.76 | 1.29% | 59.25 | 59.752 | 58.968 | 2,508 |
| Feb 04 2025 | 58.969 | 0.32 | 0.55% | 58.421 | 58.995 | 57.973 | 1,697 |
| Feb 03 2025 | 58.647 | -0.76 | -1.28% | 58.053 | 58.647 | 58.053 | 1,029 |
| Jan 31 2025 | 59.41 | 0.20 | 0.33% | 59.364 | 59.80 | 59.364 | 570 |
| Jan 30 2025 | 59.213 | 1.00 | 1.71% | 58.586 | 59.237 | 58.50 | 3,295 |
| Jan 29 2025 | 58.217 | 0.61 | 1.05% | 58.018 | 58.25 | 57.754 | 1,533 |
| Jan 28 2025 | 57.611 | 0.47 | 0.83% | 57.705 | 58.059 | 57.611 | 376 |
| Jan 27 2025 | 57.137 | -2.54 | -4.25% | 57.636 | 57.726 | 57.084 | 1,212 |
| Jan 24 2025 | 59.675 | 0.07 | 0.12% | 59.825 | 59.825 | 59.328 | 2,901 |
| Jan 23 2025 | 59.601 | 0.78 | 1.33% | 58.755 | 59.731 | 58.755 | 752 |
| Jan 22 2025 | 58.817 | 0.41 | 0.69% | 58.741 | 59.34 | 58.741 | 322 |
| Jan 21 2025 | 58.412 | 0.00 | 0.00% | 58.065 | 58.412 | 58.065 | 5,393 |
| Jan 20 2025 | 58.413 | -0.55 | -0.93% | 58.605 | 58.721 | 58.322 | 778 |
| Jan 17 2025 | 58.962 | 0.62 | 1.06% | 58.593 | 59.201 | 58.593 | 5,515 |
| Jan 16 2025 | 58.346 | -0.43 | -0.73% | 58.768 | 58.768 | 58.093 | 1,844 |
| Jan 15 2025 | 58.777 | 0.90 | 1.55% | 58.387 | 58.941 | 58.199 | 1,391 |
| Jan 14 2025 | 57.88 | -0.31 | -0.54% | 57.872 | 57.88 | 57.70 | 704 |
| Jan 13 2025 | 58.194 | 0.47 | 0.82% | 58.184 | 58.194 | 57.886 | 528 |
| Jan 10 2025 | 57.72 | -0.51 | -0.88% | 58.161 | 58.802 | 57.72 | 2,326 |
| Jan 09 2025 | 58.23 | 0.37 | 0.63% | 57.535 | 58.237 | 57.535 | 1,085 |
| Jan 08 2025 | 57.863 | -0.80 | -1.36% | 58.511 | 58.511 | 57.408 | 1,597 |
| Jan 07 2025 | 58.659 | 0.31 | 0.52% | 58.564 | 58.74 | 58.40 | 478 |
| Jan 06 2025 | 58.354 | 0.51 | 0.87% | 58.071 | 58.655 | 57.92 | 5,853 |
| Jan 03 2025 | 57.849 | 0.69 | 1.21% | 57.25 | 57.849 | 57.233 | 11,288 |
| Jan 02 2025 | 57.16 | 1.90 | 3.45% | 56.502 | 57.16 | 56.42 | 5,765 |
| Dec 31 2024 | 55.256 | -0.37 | -0.67% | 55.267 | 55.454 | 54.903 | 440 |
| Dec 30 2024 | 55.629 | 0.38 | 0.69% | 55.097 | 55.629 | 54.87 | 1,226 |
| Dec 27 2024 | 55.247 | 0.66 | 1.20% | 54.995 | 55.297 | 54.995 | 3,868 |
