Energous Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 13.635 | 14.110 | 13.030 | 13.305 | 13.305 | 379 |
| 2026-07-28 | 13.820 | 14.280 | 13.140 | 13.440 | 13.440 | 210 |
| 2026-07-27 | 14.050 | 14.960 | 13.940 | 13.985 | 13.985 | 549 |
| 2026-07-24 | 15.263 | 15.780 | 14.120 | 14.660 | 14.660 | 4,261 |
| 2026-07-23 | 15.990 | 16.280 | 15.010 | 16.010 | 16.010 | 211 |
| 2026-07-22 | 15.959 | 16.360 | 15.260 | 15.740 | 15.740 | 360 |
| 2026-07-21 | 15.300 | 16.600 | 15.300 | 16.270 | 16.270 | 1,516 |
| 2026-07-20 | 14.980 | 16.000 | 14.980 | 15.500 | 15.500 | 1,286 |
| 2026-07-17 | 15.340 | 15.530 | 14.100 | 15.530 | 15.530 | 1,122 |
| 2026-07-16 | 16.410 | 17.170 | 15.000 | 15.210 | 15.210 | 2,745 |
| 2026-07-15 | 16.750 | 17.360 | 16.402 | 16.765 | 16.765 | 243 |
| 2026-07-14 | 16.970 | 17.770 | 16.600 | 17.190 | 17.190 | 228 |
| 2026-07-13 | 17.830 | 18.390 | 16.910 | 16.910 | 16.910 | 839 |
| 2026-07-10 | 19.110 | 19.110 | 18.000 | 18.490 | 18.490 | 263 |
| 2026-07-09 | 18.560 | 19.450 | 18.380 | 19.270 | 19.270 | 300 |
| 2026-07-08 | 19.000 | 19.000 | 17.110 | 17.580 | 17.580 | 961 |
| 2026-07-07 | 19.610 | 19.610 | 18.540 | 19.265 | 19.265 | 919 |
| 2026-07-06 | 24.700 | 25.505 | 19.776 | 20.010 | 20.010 | 2,078 |
| 2026-07-02 | 24.270 | 26.200 | 22.990 | 23.180 | 23.180 | 471 |
| 2026-07-01 | 23.045 | 23.990 | 22.500 | 23.260 | 23.260 | 386 |
| 2026-06-30 | 23.000 | 24.720 | 23.000 | 24.190 | 24.190 | 57 |
| 2026-06-29 | 23.500 | 24.070 | 22.180 | 23.520 | 23.520 | 375 |
| 2026-06-26 | 24.800 | 24.800 | 22.860 | 24.220 | 24.220 | 81 |
| 2026-06-25 | 22.800 | 25.010 | 22.800 | 23.990 | 23.990 | 297 |
| 2026-06-24 | 24.150 | 25.500 | 22.800 | 22.800 | 22.800 | 313 |
| 2026-06-23 | 24.500 | 25.650 | 24.210 | 24.390 | 24.390 | 356 |
| 2026-06-22 | 25.230 | 26.490 | 24.500 | 25.110 | 25.110 | 301 |
| 2026-06-18 | 26.152 | 27.990 | 24.912 | 25.160 | 25.160 | 1,050 |
| 2026-06-17 | 28.300 | 29.650 | 26.710 | 27.750 | 27.750 | 1,485 |
| 2026-06-16 | 25.000 | 28.250 | 24.540 | 27.610 | 27.610 | 1,328 |
| 2026-06-15 | 24.100 | 25.980 | 24.100 | 25.060 | 25.060 | 1,266 |
| 2026-06-12 | 24.900 | 25.170 | 23.380 | 23.500 | 23.500 | 337 |
| 2026-06-11 | 24.900 | 24.900 | 22.960 | 23.600 | 23.600 | 56 |
| 2026-06-10 | 23.500 | 25.010 | 22.760 | 23.710 | 23.710 | 78 |
| 2026-06-09 | 27.500 | 27.500 | 22.870 | 23.510 | 23.510 | 2,549 |
| 2026-06-08 | 25.660 | 26.500 | 24.370 | 25.550 | 25.550 | 2,125 |
| 2026-06-05 | 28.750 | 28.750 | 25.690 | 25.840 | 25.840 | 370 |
| 2026-06-04 | 27.000 | 28.280 | 26.150 | 27.470 | 27.470 | 623 |
| 2026-06-03 | 31.500 | 31.730 | 28.557 | 29.210 | 29.210 | 316 |
| 2026-06-02 | 30.570 | 31.890 | 29.730 | 29.730 | 29.730 | 1,308 |
| 2026-06-01 | 27.950 | 30.400 | 26.800 | 29.460 | 29.460 | 2,056 |
| 2026-05-29 | 30.000 | 30.000 | 27.280 | 28.320 | 28.320 | 3,024 |
| 2026-05-28 | 27.290 | 27.650 | 25.620 | 26.690 | 26.690 | 260 |
| 2026-05-27 | 28.100 | 28.220 | 26.140 | 26.140 | 26.140 | 16,680 |
| 2026-05-26 | 29.240 | 32.000 | 28.700 | 28.700 | 28.700 | 5,465 |
| 2026-05-22 | 28.820 | 30.000 | 27.440 | 29.090 | 29.090 | 1,334 |
| 2026-05-21 | 24.000 | 27.129 | 24.000 | 27.129 | 27.129 | 1,208 |
| 2026-05-20 | 22.320 | 24.850 | 22.320 | 24.850 | 24.850 | 1,105 |
| 2026-05-19 | 22.950 | 24.490 | 22.510 | 23.100 | 23.100 | 763 |
| 2026-05-18 | 24.520 | 25.720 | 21.410 | 22.760 | 22.760 | 2,603 |
| 2026-05-15 | 25.890 | 25.920 | 23.240 | 24.870 | 24.870 | 1,406 |
| 2026-05-14 | 24.650 | 28.830 | 22.560 | 27.090 | 27.090 | 5,489 |
| 2026-05-13 | 27.250 | 27.250 | 24.110 | 24.710 | 24.710 | 1,272 |
| 2026-05-12 | 25.900 | 26.480 | 24.300 | 25.738 | 25.738 | 9,700 |
| 2026-05-11 | 28.000 | 29.550 | 25.510 | 26.800 | 26.800 | 2,712 |
| 2026-05-08 | 25.900 | 27.860 | 24.980 | 26.590 | 26.590 | 1,816 |
| 2026-05-07 | 28.580 | 28.580 | 26.030 | 26.850 | 26.850 | 2,035 |
| 2026-05-06 | 26.800 | 28.400 | 26.140 | 27.500 | 27.500 | 1,922 |
| 2026-05-05 | 28.560 | 30.000 | 25.286 | 26.000 | 26.000 | 3,900 |
| 2026-05-01 | 35.640 | 36.500 | 33.000 | 34.720 | 34.720 | 1,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.