Get the Stockscreener App
4.33
5.66%
-0.26
After Hours:
4.52
0.19
+4.39%
Energys Group Ltd Stock (ENGS) Price History
The historical daily chart and data for Energys Group Ltd stock (ENGS), show that the latest closing stock price as of September 05, 2025, is $4.33.
- Energys Group Ltd all-time high stock price is $10.24, occurred on April 29, 2025.
- The lowest Energys Group Ltd stock price recorded was $1.36 on June 13, 2025. Since then, Energys Group Ltd's stock price has risen over 218.38% to $4.33 now.
- The 52-week high stock price for ENGS is $10.24, representing a 136.49% increase from the current share price, occurred on April 29, 2025.
- The 52-week low stock price for ENGS is $1.36, indicating a -68.59% decrease from the current share price, occurred on June 13, 2025.
The table below shows more information about ENGS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $4.60 | $4.32 | $0.2799 | 154,622.0 | -5.66% |
| Sep 04, 2025 | $4.73 | $4.01 | $0.72 | 784,950.0 | +5.28% |
| Sep 03, 2025 | $4.67 | $4.33 | $0.3388 | 145,457.0 | -4.80% |
| Sep 02, 2025 | $4.80 | $4.40 | $0.40 | 119,628.0 | +3.85% |
| Aug 29, 2025 | $4.59 | $3.70 | $0.89 | 989,624.0 | +3.76% |
| Aug 28, 2025 | $4.42 | $4.07 | $0.35 | 45,307.0 | +0.47% |
| Aug 27, 2025 | $4.46 | $4.01 | $0.4509 | 62,111.0 | -1.86% |
| Aug 26, 2025 | $4.35 | $4.01 | $0.34 | 144,992.0 | +2.62% |
| Aug 25, 2025 | $4.28 | $3.66 | $0.62 | 666,574.0 | +5.00% |
| Aug 22, 2025 | $4.05 | $3.31 | $0.745 | 94,142.0 | +20.48% |
| Aug 21, 2025 | $3.54 | $3.07 | $0.4704 | 5,744.0 | -2.64% |
| Aug 20, 2025 | $3.90 | $3.03 | $0.87 | 66,533.0 | -1.73% |
| Aug 19, 2025 | $3.70 | $3.36 | $0.34 | 42,477.0 | +1.46% |
| Aug 18, 2025 | $3.65 | $2.80 | $0.85 | 55,602.0 | -3.39% |
| Aug 15, 2025 | $3.87 | $3.18 | $0.6898 | 98,135.0 | +5.36% |
| Aug 14, 2025 | $4.63 | $2.94 | $1.69 | 1,059,231.0 | +14.29% |
| Aug 13, 2025 | $3.00 | $2.62 | $0.38 | 52,480.0 | +3.52% |
| Aug 12, 2025 | $2.89 | $2.67 | $0.2191 | 45,927.0 | +3.65% |
| Aug 11, 2025 | $2.95 | $2.73 | $0.2199 | 54,753.0 | -2.14% |
| Aug 08, 2025 | $2.88 | $2.65 | $0.225 | 82,592.0 | -2.44% |
Energys Group Ltd Stock (ENGS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Energys Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENGS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Energys Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Energys Group Ltd Stock (ENGS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $4.80 | $4.01 | $0.79 | 1,359,279.0 | -1.81% |
| Aug, 2025 | $4.63 | $2.62 | $2.01 | 5,433,574.0 | +39.56% |
| Jul, 2025 | $3.25 | $1.70 | $1.55 | 10,934,627.0 | +80.57% |
| Jun, 2025 | $3.71 | $1.36 | $2.35 | 9,148,933.0 | -42.62% |
| May, 2025 | $9.78 | $1.46 | $8.32 | 25,114,993.0 | -67.62% |
| Apr, 2025 | $10.24 | $4.37 | $5.87 | 9,876,360.0 | +0.00% |
4.38%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):