Energys Group Stock Price History
NASDAQ: ENGSIndustrialsEngineering & ConstructionUSD
3.30+0.02 (+0.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ENGS price history at a glance
The price history for Energys Group (ENGS) on this page begins on March 31, 2025, when the stock closed at $4.52; it most recently closed at $3.30 on October 5, 2026. The highest price in this record is $12.48, reached on November 3, 2025; the latest close is 73.6% below that peak. In the last 12 months alone, ENGS has lost 55.6%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $12.48
- Date of high
- Nov 3, 2025
- Low since 2025
- $0.57
- Date of low
- Dec 15, 2025
- 52-week high
- $12.48
- 52-week low
- $0.57
- IPO year
- 2025
- Last close
- $3.30
ENGS returns
1 week
+8.20%
1 month
+14.19%
3 months
+13.40%
6 months
+175.00%
Year to date
+287.32%
1 year
-55.59%
ENGS price return, excluding dividends.
ENGS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.30 | +290.53% |
| 2025* | 0.845 | -81.28% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
ENGS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.30 | 3.33 | 3.28 | 3.30 | +0.61% | |
| 3.18 | 3.30 | 3.18 | 3.28 | +3.80% | |
| 3.16 | 3.24 | 3.15 | 3.16 | +1.28% | |
| 3.08 | 3.17 | 3.07 | 3.12 | +1.63% | |
| 3.05 | 3.08 | 3.02 | 3.07 | +0.66% | |
| 3.05 | 3.09 | 3.02 | 3.05 | 0.00% | |
| 3.04 | 3.09 | 2.99 | 3.05 | +0.33% | |
| 3.02 | 3.04 | 2.95 | 3.04 | +1.67% | |
| 2.97 | 3.06 | 2.94 | 2.99 | +1.01% | |
| 2.95 | 3.05 | 2.95 | 2.96 | +0.68% | |
| 2.92 | 2.96 | 2.82 | 2.94 | +1.03% | |
| 2.88 | 2.98 | 2.76 | 2.91 | +1.75% | |
| 2.85 | 2.98 | 2.82 | 2.86 | +0.35% | |
| 2.83 | 2.87 | 2.77 | 2.85 | +0.71% | |
| 2.82 | 2.87 | 2.73 | 2.83 | +0.35% | |
| 2.66 | 2.85 | 2.63 | 2.82 | +5.62% | |
| 2.75 | 2.80 | 2.64 | 2.67 | -2.91% | |
| 2.92 | 2.96 | 2.70 | 2.75 | -6.46% | |
| 2.89 | 2.95 | 2.88 | 2.94 | +0.68% | |
| 2.90 | 2.95 | 2.90 | 2.92 | 0.00% | |
| 2.90 | 2.94 | 2.86 | 2.92 | +0.69% | |
| 2.85 | 2.92 | 2.80 | 2.90 | +0.35% | |
| 2.81 | 2.94 | 2.80 | 2.89 | +2.48% | |
| 2.76 | 2.87 | 2.75 | 2.82 | +2.55% | |
| 2.69 | 2.77 | 2.66 | 2.75 | +2.61% | |
| 2.69 | 2.72 | 2.66 | 2.68 | +0.37% | |
| 2.66 | 2.72 | 2.65 | 2.67 | +0.38% | |
| 2.66 | 2.68 | 2.65 | 2.66 | +0.38% | |
| 2.62 | 2.70 | 2.59 | 2.65 | +2.32% | |
| 2.60 | 2.70 | 2.59 | 2.59 | 0.00% | |
| 2.93 | 2.94 | 2.55 | 2.59 | -11.60% | |
| 2.90 | 3.00 | 2.90 | 2.93 | +0.34% | |
| 2.92 | 3.00 | 2.89 | 2.92 | +0.69% | |
| 2.88 | 2.97 | 2.83 | 2.90 | +2.11% | |
| 2.90 | 2.94 | 2.82 | 2.84 | -1.39% | |
| 2.88 | 2.93 | 2.87 | 2.88 | 0.00% | |
| 2.94 | 2.95 | 2.85 | 2.88 | -2.04% | |
| 2.85 | 2.96 | 2.80 | 2.94 | +3.16% | |
| 2.84 | 2.96 | 2.84 | 2.85 | 0.00% | |
| 2.90 | 2.95 | 2.82 | 2.85 | -4.68% | |
| 2.83 | 3.04 | 2.83 | 2.99 | +4.55% | |
| 2.76 | 2.90 | 2.74 | 2.86 | +3.62% | |
| 2.78 | 2.84 | 2.75 | 2.76 | -1.78% | |
| 2.73 | 2.83 | 2.72 | 2.81 | +3.12% | |
| 2.76 | 2.81 | 2.71 | 2.73 | -1.27% | |
| 2.68 | 2.82 | 2.66 | 2.76 | +3.76% | |
| 2.73 | 2.74 | 2.65 | 2.66 | -3.27% | |
| 2.65 | 2.78 | 2.65 | 2.75 | +4.96% | |
| 2.63 | 2.69 | 2.60 | 2.62 | +0.38% | |
| 2.66 | 2.69 | 2.55 | 2.61 | -0.38% | |
| 2.42 | 2.70 | 2.40 | 2.62 | +4.59% | |
| 2.82 | 2.88 | 2.49 | 2.51 | -11.17% | |
| 2.72 | 2.87 | 2.70 | 2.82 | +3.68% | |
| 2.66 | 2.73 | 2.61 | 2.72 | +1.87% | |
| 2.62 | 2.71 | 2.56 | 2.67 | +1.14% | |
| 2.67 | 2.74 | 2.58 | 2.64 | -1.12% | |
| 2.63 | 2.75 | 2.60 | 2.67 | -2.55% | |
| 2.67 | 2.79 | 2.66 | 2.74 | +3.01% | |
| 2.58 | 2.72 | 2.52 | 2.66 | +3.50% | |
| 2.52 | 2.60 | 2.49 | 2.57 | +0.39% | |
| 2.65 | 2.83 | 2.50 | 2.56 | -5.19% | |
| 2.91 | 2.97 | 2.55 | 2.70 | -7.85% | |
| 2.88 | 3.21 | 2.85 | 2.93 | +1.38% | |
| 2.86 | 2.90 | 2.71 | 2.89 | -0.69% | |
| 2.97 | 2.97 | 2.87 | 2.91 | -2.02% | |
| 2.97 | 2.99 | 2.85 | 2.97 | +1.02% | |
| 2.82 | 2.95 | 2.82 | 2.94 | +3.89% | |
| 2.70 | 2.83 | 2.70 | 2.83 | +6.79% | |
| 2.67 | 2.69 | 2.56 | 2.65 | -1.49% | |
| 2.60 | 2.79 | 2.57 | 2.69 | 0.00% | |
| 2.50 | 2.75 | 2.47 | 2.69 | +10.70% | |
| 2.62 | 2.69 | 2.40 | 2.43 | -8.65% | |
| 2.55 | 2.69 | 2.42 | 2.66 | +4.31% | |
| 2.63 | 2.73 | 2.55 | 2.55 | -2.30% | |
| 2.48 | 2.67 | 2.40 | 2.61 | +7.85% | |
| 2.26 | 2.48 | 2.20 | 2.42 | +10.00% | |
| 1.87 | 2.23 | 1.87 | 2.20 | +17.65% | |
| 1.87 | 2.02 | 1.82 | 1.87 | +0.54% | |
| 1.96 | 2.06 | 1.85 | 1.86 | -5.58% | |
| 1.99 | 2.08 | 1.91 | 1.97 | -1.01% | |
| 1.89 | 2.04 | 1.85 | 1.99 | +4.19% | |
| 1.70 | 1.99 | 1.69 | 1.91 | +12.35% | |
| 1.68 | 1.75 | 1.65 | 1.70 | +2.41% | |
| 1.59 | 1.74 | 1.57 | 1.66 | +5.06% | |
| 1.64 | 1.66 | 1.56 | 1.58 | -4.24% | |
| 1.69 | 1.74 | 1.64 | 1.65 | -1.20% | |
| 1.63 | 1.70 | 1.61 | 1.67 | +2.45% | |
| 1.55 | 1.67 | 1.55 | 1.63 | +3.16% | |
| 1.57 | 1.63 | 1.52 | 1.58 | +1.94% | |
| 1.61 | 1.63 | 1.53 | 1.55 | -3.73% | |
| 1.55 | 1.65 | 1.55 | 1.61 | +1.90% | |
| 1.54 | 1.66 | 1.53 | 1.58 | +1.28% | |
| 1.60 | 1.63 | 1.53 | 1.56 | -1.89% | |
| 1.52 | 1.61 | 1.45 | 1.59 | +4.61% | |
| 1.58 | 1.59 | 1.52 | 1.52 | -3.80% | |
| 1.52 | 1.58 | 1.52 | 1.58 | +3.27% | |
| 1.55 | 1.59 | 1.52 | 1.53 | 0.00% | |
| 1.46 | 1.58 | 1.45 | 1.53 | +3.38% | |
| 1.50 | 1.53 | 1.45 | 1.48 | -1.33% | |
| 1.39 | 1.53 | 1.39 | 1.50 | +5.63% | |
| 1.50 | 1.53 | 1.38 | 1.42 | -8.39% | |
| 1.48 | 1.55 | 1.46 | 1.55 | +6.16% | |
| 1.49 | 1.54 | 1.46 | 1.46 | -2.67% | |
| 1.55 | 1.58 | 1.49 | 1.50 | -1.96% | |
| 1.46 | 1.53 | 1.46 | 1.53 | +2.68% | |
| 1.24 | 1.60 | 1.24 | 1.49 | +19.20% | |
| 1.23 | 1.29 | 1.23 | 1.25 | 0.00% | |
| 1.24 | 1.25 | 1.23 | 1.25 | 0.00% | |
| 1.29 | 1.29 | 1.23 | 1.25 | -3.85% | |
| 1.22 | 1.30 | 1.20 | 1.30 | +9.24% | |
| 1.21 | 1.22 | 1.18 | 1.19 | -1.65% | |
| 1.25 | 1.25 | 1.17 | 1.21 | +2.54% | |
| 1.17 | 1.25 | 1.16 | 1.18 | +0.85% | |
| 1.20 | 1.22 | 1.17 | 1.17 | -3.31% | |
| 1.20 | 1.24 | 1.20 | 1.21 | +1.68% | |
| 1.17 | 1.20 | 1.17 | 1.19 | +0.85% | |
| 1.19 | 1.20 | 1.16 | 1.18 | 0.00% | |
| 1.19 | 1.20 | 1.17 | 1.18 | -1.67% | |
| 1.18 | 1.21 | 1.18 | 1.20 | +0.84% | |
| 1.20 | 1.23 | 1.17 | 1.19 | -0.92% | |
| 1.21 | 1.24 | 1.19 | 1.20 | -0.74% | |
| 1.15 | 1.25 | 1.14 | 1.21 | +3.42% | |
| 1.16 | 1.18 | 1.15 | 1.17 | -1.68% | |
| 1.18 | 1.22 | 1.17 | 1.19 | +3.48% | |
| 1.25 | 1.25 | 1.12 | 1.15 | -6.50% | |
| 1.23 | 1.27 | 1.12 | 1.23 | +2.50% | |
| 1.22 | 1.26 | 1.20 | 1.20 | -1.64% | |
| 1.21 | 1.25 | 1.19 | 1.22 | +1.67% | |
| 1.26 | 1.28 | 1.20 | 1.20 | 0.00% | |
| 1.20 | 1.28 | 1.20 | 1.20 | -1.64% | |
| 1.25 | 1.35 | 1.22 | 1.22 | -0.81% | |
| 1.17 | 1.25 | 1.15 | 1.23 | +4.24% | |
| 1.16 | 1.25 | 1.14 | 1.18 | +0.85% | |
| 1.14 | 1.17 | 1.13 | 1.17 | +3.54% | |
| 1.12 | 1.18 | 1.09 | 1.13 | 0.00% | |
| 1.13 | 1.14 | 1.09 | 1.13 | -0.88% | |
| 1.12 | 1.18 | 1.12 | 1.14 | +2.70% | |
| 1.04 | 1.30 | 1.01 | 1.11 | +8.82% | |
| 1.03 | 1.10 | 0.98 | 1.02 | -1.92% | |
| 1.02 | 1.12 | 1.01 | 1.04 | +0.97% | |
| 1.11 | 1.13 | 0.98 | 1.03 | -10.43% | |
| 0.97 | 1.25 | 0.944 | 1.15 | +17.95% | |
| 0.88 | 0.975 | 0.88 | 0.975 | +10.80% | |
| 0.925 | 0.935 | 0.88 | 0.88 | -4.35% | |
| 0.89 | 0.95 | 0.86 | 0.92 | +5.14% | |
| 0.84 | 0.91 | 0.84 | 0.875 | +4.29% | |
| 0.82 | 0.84 | 0.78 | 0.839 | +0.48% | |
| 0.87 | 0.87 | 0.80 | 0.835 | -1.30% | |
| 0.84 | 0.86 | 0.82 | 0.846 | +0.48% | |
| 0.831 | 0.874 | 0.808 | 0.842 | -0.71% | |
| 0.828 | 0.875 | 0.80 | 0.848 | -1.97% | |
| 0.84 | 0.92 | 0.821 | 0.865 | +2.98% | |
| 0.861 | 0.91 | 0.84 | 0.84 | -6.87% | |
| 0.90 | 0.905 | 0.878 | 0.902 | -0.55% | |
| 0.872 | 0.92 | 0.85 | 0.907 | +3.66% | |
| 0.868 | 0.90 | 0.841 | 0.875 | -2.78% | |
| 0.883 | 0.90 | 0.852 | 0.90 | -1.53% | |
| 0.883 | 0.915 | 0.86 | 0.914 | -2.77% | |
| 0.90 | 0.94 | 0.85 | 0.94 | +2.17% | |
| 0.96 | 0.96 | 0.883 | 0.92 | +0.33% | |
| 0.90 | 0.95 | 0.881 | 0.917 | -0.33% | |
| 0.945 | 0.957 | 0.88 | 0.92 | -3.87% | |
| 0.96 | 0.965 | 0.88 | 0.957 | +0.21% | |
| 0.90 | 0.96 | 0.85 | 0.955 | +6.11% | |
| 0.90 | 0.90 | 0.85 | 0.90 | 0.00% | |
| 0.825 | 0.919 | 0.825 | 0.90 | 0.00% | |
| 0.87 | 0.92 | 0.85 | 0.90 | -3.23% | |
| 0.93 | 0.93 | 0.90 | 0.93 | +1.09% | |
| 0.912 | 0.931 | 0.83 | 0.92 | -1.08% | |
| 0.80 | 0.99 | 0.80 | 0.93 | +18.32% | |
| 0.862 | 0.878 | 0.753 | 0.786 | -11.49% | |
| 0.989 | 0.989 | 0.71 | 0.888 | -10.21% | |
| 0.99 | 1.01 | 0.90 | 0.989 | +5.21% | |
| 0.90 | 0.99 | 0.90 | 0.94 | +1.84% | |
| 0.951 | 0.976 | 0.91 | 0.923 | -5.91% | |
| 0.96 | 1.04 | 0.94 | 0.981 | -0.81% | |
| 1.00 | 1.05 | 0.96 | 0.989 | -0.10% | |
| 1.07 | 1.08 | 0.96 | 0.99 | -5.71% | |
| 1.15 | 1.15 | 0.99 | 1.05 | -8.70% | |
| 1.00 | 1.19 | 0.95 | 1.15 | +18.56% | |
| 0.96 | 0.99 | 0.93 | 0.97 | +1.46% | |
| 0.99 | 1.02 | 0.92 | 0.956 | -3.43% | |
| 1.00 | 1.03 | 0.97 | 0.99 | -4.81% | |
| 1.07 | 1.07 | 1.00 | 1.04 | +0.97% | |
| 1.02 | 1.09 | 1.00 | 1.03 | 0.00% | |
| 1.10 | 1.14 | 1.00 | 1.03 | 0.00% | |
| 1.04 | 1.04 | 0.985 | 1.03 | -0.96% | |
| 0.86 | 1.16 | 0.86 | 1.04 | +11.11% | |
| 0.845 | 0.94 | 0.845 | 0.936 | +10.77% | |
| 0.843 | 0.899 | 0.843 | 0.845 | -0.71% | |
| 0.854 | 0.894 | 0.845 | 0.851 | -3.30% | |
| 0.857 | 0.901 | 0.846 | 0.88 | +3.65% | |
| 0.81 | 0.88 | 0.81 | 0.849 | +0.47% | |
| 0.889 | 0.899 | 0.825 | 0.845 | -0.82% | |
| 0.792 | 0.942 | 0.792 | 0.852 | +7.58% | |
| 0.78 | 0.85 | 0.77 | 0.792 | +0.25% | |
| 0.80 | 0.84 | 0.783 | 0.79 | -3.42% | |
| 0.81 | 0.871 | 0.71 | 0.818 | -4.22% | |
| 0.89 | 0.90 | 0.854 | 0.854 | -2.95% | |
| 0.963 | 1.05 | 0.85 | 0.88 | -16.19% | |
| 0.80 | 1.19 | 0.80 | 1.05 | +31.58% | |
| 0.817 | 0.835 | 0.764 | 0.798 | -2.56% | |
| 0.731 | 0.819 | 0.731 | 0.819 | +14.87% | |
| 0.689 | 0.74 | 0.689 | 0.713 | +3.48% | |
| 0.673 | 0.69 | 0.57 | 0.689 | +7.66% | |
| 0.698 | 0.73 | 0.631 | 0.64 | -8.57% | |
| 0.755 | 0.755 | 0.70 | 0.70 | -4.76% | |
| 0.839 | 0.84 | 0.70 | 0.735 | -9.26% | |
| 0.885 | 0.90 | 0.81 | 0.81 | -10.40% | |
| 0.90 | 0.93 | 0.877 | 0.904 | +2.73% | |
| 0.82 | 0.95 | 0.82 | 0.88 | +10.00% | |
| 0.90 | 0.94 | 0.80 | 0.80 | -12.09% | |
| 0.98 | 0.999 | 0.903 | 0.91 | -7.14% | |
| 0.95 | 1.08 | 0.95 | 0.98 | +4.26% | |
| 1.04 | 1.05 | 0.94 | 0.94 | -10.48% | |
| 1.18 | 1.18 | 1.03 | 1.05 | -10.26% | |
| 1.23 | 1.27 | 1.16 | 1.17 | -7.14% | |
| 1.21 | 1.30 | 1.21 | 1.26 | +5.00% | |
| 1.18 | 1.35 | 1.11 | 1.20 | -3.23% | |
| 1.43 | 1.46 | 1.24 | 1.24 | -13.29% | |
| 1.54 | 1.59 | 1.41 | 1.43 | -4.03% | |
| 1.43 | 1.59 | 1.39 | 1.49 | +3.47% | |
| 1.72 | 1.80 | 1.31 | 1.44 | -18.64% | |
| 1.85 | 2.15 | 1.67 | 1.77 | -5.35% | |
| 1.75 | 1.93 | 1.73 | 1.87 | +9.36% | |
| 1.70 | 2.23 | 1.63 | 1.71 | +5.56% | |
| 1.32 | 1.98 | 1.31 | 1.62 | +22.26% | |
| 1.12 | 1.56 | 1.05 | 1.33 | +17.26% | |
| 1.07 | 1.26 | 1.06 | 1.13 | -4.24% | |
| 1.44 | 1.47 | 1.08 | 1.18 | -34.44% | |
| 2.31 | 2.64 | 1.74 | 1.80 | -54.55% | |
| 12.30 | 12.48 | 2.25 | 3.96 | -67.59% | |
| 10.88 | 12.29 | 10.88 | 12.22 | +10.99% | |
| 9.87 | 11.12 | 9.66 | 11.01 | +11.44% | |
| 9.05 | 10.32 | 8.74 | 9.88 | +10.02% | |
| 8.70 | 9.19 | 8.63 | 8.98 | +3.58% | |
| 8.72 | 8.74 | 8.51 | 8.67 | -0.91% | |
| 8.63 | 8.80 | 8.50 | 8.75 | +3.06% | |
| 8.33 | 8.79 | 8.33 | 8.49 | +2.66% | |
| 8.48 | 8.62 | 7.98 | 8.27 | -0.96% | |
| 8.72 | 8.83 | 8.30 | 8.35 | -4.90% | |
| 8.07 | 9.20 | 8.03 | 8.78 | +8.93% | |
| 8.20 | 8.20 | 7.60 | 8.06 | -1.10% | |
| 7.99 | 8.21 | 7.89 | 8.15 | +3.03% | |
| 7.66 | 8.10 | 7.64 | 7.91 | 0.00% | |
| 7.86 | 7.98 | 7.73 | 7.91 | +0.64% | |
| 8.05 | 8.30 | 7.72 | 7.86 | -2.36% | |
| 8.19 | 8.19 | 7.58 | 8.05 | +1.26% | |
| 7.35 | 8.23 | 7.35 | 7.95 | +6.71% | |
| 7.43 | 7.66 | 7.25 | 7.45 | +0.27% | |
| 7.49 | 7.55 | 7.25 | 7.43 | 0.00% | |
| 7.99 | 7.99 | 7.35 | 7.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ENGS chart for longer ranges.