ENGN(ENGN)
ENGN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.70 | $1.70 | $1.62 | $1.63 | 913,755 |
| 10/12/2026 | $1.73 | $1.74 | $1.69 | $1.70 | 462,719 |
| 10/9/2026 | $1.76 | $1.81 | $1.72 | $1.73 | 359,126 |
| 10/8/2026 | $1.75 | $1.79 | $1.68 | $1.78 | 1.46M |
| 10/7/2026 | $1.80 | $1.86 | $1.74 | $1.75 | 708,300 |
| 10/6/2026 | $1.87 | $1.87 | $1.80 | $1.80 | 361,700 |
| 10/5/2026 | $1.94 | $1.94 | $1.79 | $1.87 | 952,900 |
| 10/2/2026 | $2.00 | $2.02 | $1.93 | $1.94 | 692,749 |
| 10/1/2026 | $2.01 | $2.01 | $1.96 | $1.98 | 903,044 |
| 9/30/2026 | $1.97 | $2.02 | $1.93 | $2.00 | 1.28M |
| 9/29/2026 | $1.97 | $1.97 | $1.92 | $1.95 | 393,200 |
| 9/28/2026 | $1.96 | $1.98 | $1.90 | $1.97 | 332,200 |
| 9/25/2026 | $1.94 | $1.97 | $1.88 | $1.96 | 1.98M |
| 9/24/2026 | $1.99 | $1.99 | $1.91 | $1.92 | 796,304 |
| 9/23/2026 | $2.05 | $2.05 | $1.98 | $2.00 | 669,455 |
| 9/22/2026 | $1.96 | $2.08 | $1.96 | $2.05 | 1.07M |
| 9/21/2026 | $1.92 | $1.97 | $1.90 | $1.96 | 426,339 |
| 9/18/2026 | $1.92 | $1.93 | $1.89 | $1.91 | 401,000 |
| 9/17/2026 | $1.90 | $1.92 | $1.88 | $1.91 | 637,548 |
| 9/16/2026 | $1.90 | $1.92 | $1.88 | $1.91 | 579,300 |
| 9/15/2026 | $1.87 | $1.90 | $1.85 | $1.89 | 618,745 |
| 9/14/2026 | $1.80 | $1.88 | $1.80 | $1.87 | 460,523 |
| 9/11/2026 | $1.80 | $1.83 | $1.79 | $1.80 | 651,007 |
| 9/10/2026 | $1.85 | $1.85 | $1.76 | $1.77 | 565,327 |
| 9/9/2026 | $1.89 | $1.92 | $1.84 | $1.85 | 486,400 |
| 9/8/2026 | $1.82 | $1.94 | $1.78 | $1.92 | 1.51M |
| 9/4/2026 | $1.82 | $1.84 | $1.78 | $1.82 | 412,700 |
| 9/3/2026 | $1.90 | $1.91 | $1.80 | $1.83 | 634,651 |
| 9/2/2026 | $1.84 | $1.92 | $1.84 | $1.89 | 1.06M |
| 9/1/2026 | $1.84 | $1.87 | $1.80 | $1.86 | 657,400 |
| 8/31/2026 | $1.83 | $1.86 | $1.81 | $1.84 | 291,300 |
| 8/28/2026 | $1.91 | $1.91 | $1.81 | $1.83 | 447,136 |
| 8/27/2026 | $1.94 | $1.94 | $1.91 | $1.91 | 252,118 |
| 8/26/2026 | $1.87 | $1.95 | $1.87 | $1.95 | 1.83M |
| 8/25/2026 | $1.82 | $1.89 | $1.82 | $1.87 | 1.01M |
| 8/24/2026 | $1.79 | $1.83 | $1.75 | $1.81 | 642,503 |
| 8/21/2026 | $1.80 | $1.81 | $1.77 | $1.78 | 242,727 |
| 8/20/2026 | $1.84 | $1.85 | $1.76 | $1.77 | 368,436 |
| 8/19/2026 | $1.73 | $1.90 | $1.73 | $1.85 | 1.26M |
| 8/18/2026 | $1.70 | $1.74 | $1.69 | $1.72 | 690,939 |
| 8/17/2026 | $1.72 | $1.73 | $1.69 | $1.70 | 623,324 |
| 8/14/2026 | $1.69 | $1.73 | $1.66 | $1.70 | 919,724 |
| 8/13/2026 | $1.71 | $1.73 | $1.68 | $1.69 | 470,129 |
| 8/12/2026 | $1.82 | $1.83 | $1.69 | $1.70 | 1.67M |
| 8/11/2026 | $1.76 | $1.83 | $1.73 | $1.82 | 1.45M |
| 8/10/2026 | $1.78 | $1.79 | $1.74 | $1.75 | 464,138 |
| 8/7/2026 | $1.81 | $1.84 | $1.79 | $1.80 | 351,626 |
| 8/6/2026 | $1.80 | $1.82 | $1.77 | $1.80 | 304,000 |
| 8/5/2026 | $1.81 | $1.81 | $1.76 | $1.80 | 156,100 |
| 8/4/2026 | $1.78 | $1.83 | $1.77 | $1.79 | 640,800 |
| 8/3/2026 | $1.79 | $1.81 | $1.73 | $1.77 | 525,500 |
| 7/31/2026 | $1.78 | $1.80 | $1.71 | $1.79 | 306,255 |
| 7/30/2026 | $1.81 | $1.82 | $1.74 | $1.76 | 731,200 |
| 7/29/2026 | $1.73 | $1.86 | $1.71 | $1.79 | 560,027 |
| 7/28/2026 | $1.76 | $1.77 | $1.72 | $1.76 | 582,900 |
| 7/27/2026 | $1.85 | $1.89 | $1.75 | $1.76 | 651,327 |
| 7/24/2026 | $1.89 | $1.89 | $1.81 | $1.82 | 665,841 |
| 7/23/2026 | $1.83 | $1.93 | $1.80 | $1.89 | 1.66M |
| 7/22/2026 | $1.93 | $1.94 | $1.82 | $1.85 | 555,300 |
| 7/21/2026 | $1.87 | $1.94 | $1.86 | $1.93 | 259,900 |
| 7/20/2026 | $1.83 | $1.89 | $1.82 | $1.87 | 759,298 |
| 7/17/2026 | $1.89 | $1.95 | $1.82 | $1.82 | 798,900 |
| 7/16/2026 | $1.89 | $1.94 | $1.85 | $1.92 | 756,761 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
