Eneti Inc. - NETI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 28, 2023	11.31	11.33	11.33	11.35	11.29	206,039
December 27, 2023	11.31	11.32	11.32	11.34	11.31	188,032
December 26, 2023	11.32	11.31	11.31	11.35	11.31	209,354
December 22, 2023	11.35	11.32	11.32	11.38	11.31	212,998
December 21, 2023	11.26	11.35	11.35	11.35	11.26	124,265
December 20, 2023	11.3	11.3	11.3	11.33	11.29	304,138
December 19, 2023	11.21	11.27	11.27	11.32	11.09	500,796
December 18, 2023	11.62	11.15	11.15	11.64	11	4.08M
December 15, 2023	11.91	12.23	12.23	12.43	11.91	300,358
December 14, 2023	11.5	11.74	11.74	11.78	11.45	121,114
December 13, 2023	11.15	11.3	11.3	11.33	10.95	174,092
December 12, 2023	10.95	11.25	11.25	11.26	10.93	157,504
December 11, 2023	11	10.95	10.95	11.02	10.92	126,334
December 08, 2023	10.8	10.94	10.94	11	10.61	879,396
December 07, 2023	9.96	9.82	9.82	9.96	9.65	349,693
December 06, 2023	10.22	9.96	9.96	10.31	9.94	261,447
December 05, 2023	10.39	10.26	10.26	10.45	10.23	204,610
December 04, 2023	10.39	10.5	10.5	10.56	10.37	647,081
December 01, 2023	10.82	10.62	10.62	10.82	10.59	459,452
November 30, 2023	10.74	10.85	10.85	10.87	10.65	193,493
November 29, 2023	10.42	10.63	10.63	10.68	10.42	238,799
November 28, 2023	10.4	10.46	10.46	10.52	10.36	215,139
November 27, 2023	10.44	10.43	10.42	10.49	10.31	179,540
November 24, 2023	10.27	10.44	10.43	10.53	10.27	157,969
November 22, 2023	10.15	10	9.99	10.15	9.99	119,891
November 21, 2023	10.2	10.14	10.13	10.23	10.08	194,700
November 20, 2023	10.2	10.22	10.21	10.37	10	389,200
November 17, 2023	10.08	10.14	10.13	10.23	10.02	294,500
November 16, 2023	10	9.93	9.92	10.1	9.88	187,200
November 15, 2023	10.2	9.72	9.71	10.23	9.72	536,300
November 14, 2023	10.2	9.96	9.95	10.2	9.94	711,700
November 13, 2023	10.25	9.96	9.95	10.25	9.9	158,200
November 10, 2023	10.2	9.98	9.97	10.23	9.95	161,200
November 09, 2023	10.2	10.1	10.09	10.28	10.04	255,200
November 08, 2023	10.11	9.99	9.98	10.13	9.97	252,800
November 07, 2023	9.93	10.06	10.05	10.19	9.93	234,700
November 06, 2023	10.15	10.06	10.05	10.21	9.8	165,100
November 03, 2023	10.2	9.91	9.9	10.34	9.83	170,300
November 02, 2023	10.13	10.02	10.01	10.16	9.94	112,500
November 01, 2023	9.97	9.94	9.93	9.99	9.78	145,700
October 31, 2023	9.86	10.15	10.14	10.16	9.8	136,500
October 30, 2023	10.16	9.93	9.92	10.17	9.74	131,000
October 27, 2023	10.13	10.16	10.15	10.24	10.02	88,100
October 26, 2023	10.07	10.06	10.05	10.17	9.74	160,300
October 25, 2023	9.88	10.07	10.06	10.19	9.88	128,900
October 24, 2023	9.75	10.04	10.03	10.1	9.75	172,800
October 23, 2023	9.81	9.65	9.64	9.84	9.61	136,200
October 20, 2023	9.89	9.81	9.8	10	9.8	195,600
October 19, 2023	10.03	9.87	9.86	10.05	9.78	137,900
October 18, 2023	10.04	10.09	10.08	10.26	9.99	377,300
October 17, 2023	10.09	9.87	9.86	10.13	9.83	187,400
October 16, 2023	10.15	10.05	10.04	10.24	10.04	71,400
October 13, 2023	9.93	10.06	10.05	10.18	9.92	118,500
October 12, 2023	10.06	9.87	9.86	10.06	9.79	130,000
October 11, 2023	9.77	10.07	10.06	10.1	9.77	187,400
October 10, 2023	9.56	9.8	9.79	9.91	9.56	236,200
October 09, 2023	9.5	9.61	9.6	9.66	9.47	134,800
October 06, 2023	9.59	9.5	9.49	9.63	9.42	121,100
October 05, 2023	9.48	9.65	9.64	9.74	9.48	168,100
October 04, 2023	10	9.49	9.48	10.03	9.49	268,300

Eneti Inc. (NETI) NYSE