Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	49.40	49.78	48.97	49.36	49.36	-0.54%	2,102,700
Dec 2, 2025	48.52	49.63	48.51	49.63	49.63	2.35%	2,545,900
Dec 1, 2025	49.42	49.46	48.36	48.49	48.49	-1.68%	2,694,300
Nov 28, 2025	49.60	49.72	49.18	49.32	49.32	-0.56%	2,850,900
Nov 27, 2025	49.55	50.11	49.46	49.60	49.60	-1.76%	907,059
Nov 26, 2025	49.10	50.61	48.91	50.49	49.85	3.27%	2,571,249
Nov 25, 2025	49.00	49.21	48.27	48.89	48.27	0.20%	2,830,739
Nov 24, 2025	48.16	49.40	48.07	48.79	48.17	1.34%	3,834,159
Nov 21, 2025	48.46	48.55	47.90	48.15	47.54	-0.25%	2,298,119
Nov 19, 2025	48.87	49.06	48.26	48.26	47.65	-1.67%	1,441,109
Nov 18, 2025	48.54	49.25	48.36	49.08	48.46	0.69%	2,351,799
Nov 17, 2025	49.47	49.47	48.57	48.75	48.13	-1.22%	1,812,799
Nov 14, 2025	48.85	49.42	48.64	49.35	48.72	1.08%	1,672,549
Nov 13, 2025	49.10	49.69	48.73	48.82	48.20	-1.00%	2,774,309
Nov 12, 2025	49.39	49.78	49.23	49.31	48.69	-0.13%	2,948,549
Nov 11, 2025	48.56	49.69	48.09	49.37	48.75	2.24%	4,209,149
Nov 10, 2025	47.99	48.48	47.89	48.29	47.68	0.80%	2,927,099
Nov 7, 2025	48.45	48.80	46.97	47.91	47.30	-1.18%	4,453,679
Nov 6, 2025	49.21	49.21	48.41	48.48	47.87	-1.08%	2,647,369
Nov 5, 2025	47.61	49.01	47.50	49.01	48.39	2.94%	3,609,869
Nov 4, 2025	47.56	47.66	47.26	47.61	47.01	0.08%	2,546,169
Nov 3, 2025	47.26	47.71	46.99	47.57	46.97	0.97%	2,457,509
Oct 31, 2025	47.45	47.46	46.57	47.12	46.52	0.13%	1,767,039
Oct 30, 2025	46.71	47.39	46.45	47.06	46.46	-0.08%	2,741,309
Oct 29, 2025	46.46	47.64	46.42	47.09	46.50	1.81%	6,381,319
Oct 28, 2025	47.46	47.91	45.45	46.26	45.67	-2.62%	6,010,399
Oct 27, 2025	48.46	48.46	47.34	47.50	46.90	0.52%	3,524,619
Oct 24, 2025	46.68	47.41	46.66	47.26	46.66	1.74%	1,858,889
Oct 23, 2025	46.13	46.68	46.09	46.45	45.86	1.03%	1,676,289
Oct 22, 2025	46.36	46.36	45.48	45.97	45.39	0.18%	1,691,029
Oct 21, 2025	45.76	46.41	45.73	45.89	45.31	-0.08%	1,481,919
Oct 20, 2025	45.80	46.16	45.58	45.93	45.35	0.56%	2,213,749
Oct 17, 2025	44.18	45.67	44.18	45.67	45.10	2.70%	3,218,819
Oct 16, 2025	43.85	44.95	43.85	44.47	43.91	0.04%	1,751,529
Oct 15, 2025	43.00	44.59	42.66	44.46	43.89	1.79%	4,540,249
Oct 14, 2025	43.64	44.10	43.52	43.67	43.12	-0.33%	2,873,969
Oct 13, 2025	43.62	44.11	43.46	43.82	43.26	0.58%	1,510,189
Oct 10, 2025	43.93	44.26	43.25	43.56	43.01	-0.81%	2,313,849
Oct 9, 2025	43.80	44.17	43.51	43.92	43.36	0.06%	1,583,999
Oct 8, 2025	44.22	44.40	43.66	43.89	43.34	-0.35%	3,179,439
Oct 7, 2025	44.78	44.84	43.79	44.05	43.49	-2.38%	3,510,099
Oct 6, 2025	45.59	45.59	44.75	45.12	44.55	-0.74%	1,333,749
Oct 3, 2025	45.37	45.59	44.83	45.46	44.88	0.20%	2,122,889
Oct 2, 2025	45.75	46.16	45.12	45.36	44.79	-1.29%	2,393,489
Oct 1, 2025	46.50	46.61	45.74	45.96	45.37	-0.61%	3,453,889
Sep 30, 2025	46.86	47.13	46.20	46.24	45.65	0.06%	1,992,539
Sep 29, 2025	47.22	47.22	45.97	46.21	45.63	0.95%	2,216,279
Sep 26, 2025	46.26	46.35	45.73	45.77	45.19	-0.40%	1,949,199
Sep 25, 2025	46.11	46.26	45.65	45.96	45.37	-0.45%	2,542,319
Sep 24, 2025	46.36	46.47	45.71	46.16	45.58	-0.31%	1,203,289