Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	46.23	47.80	46.10	47.47	47.47	2.75%	2,232,000
Aug 21, 2025	46.32	46.63	45.84	46.20	46.20	-0.82%	1,401,500
Aug 20, 2025	45.56	46.65	45.52	46.58	46.58	1.70%	954,400
Aug 19, 2025	46.06	46.20	45.42	45.80	45.80	-2.35%	1,505,200
Aug 18, 2025	46.89	47.03	46.49	46.90	46.90	0.34%	1,269,100
Aug 15, 2025	46.50	47.00	46.25	46.74	46.74	-0.21%	1,997,500
Aug 14, 2025	46.20	47.09	46.11	46.84	46.84	0.11%	2,439,100
Aug 13, 2025	48.10	48.10	46.53	46.79	46.79	-4.26%	2,583,600
Aug 12, 2025	48.00	49.06	48.00	48.87	47.87	3.43%	1,466,100
Aug 11, 2025	47.33	48.18	47.01	47.25	46.28	-1.64%	5,356,000
Aug 8, 2025	48.00	49.26	47.67	48.04	47.06	-0.62%	2,847,400
Aug 7, 2025	46.52	48.64	46.14	48.34	47.35	3.96%	2,542,000
Aug 6, 2025	45.89	46.52	45.25	46.50	45.55	1.51%	2,209,200
Aug 5, 2025	46.14	46.41	45.39	45.81	44.87	0.09%	638,300
Aug 4, 2025	46.79	46.81	45.38	45.77	44.83	-0.50%	1,128,600
Aug 1, 2025	46.62	47.03	45.80	46.00	45.06	0.74%	1,618,000
Jul 31, 2025	45.50	46.10	45.20	45.66	44.73	-1.17%	2,253,000
Jul 30, 2025	45.13	46.93	45.13	46.20	45.25	1.34%	1,926,000
Jul 29, 2025	44.94	45.67	44.56	45.59	44.66	1.95%	1,654,100
Jul 28, 2025	45.59	45.66	44.55	44.72	43.80	-1.52%	1,574,300
Jul 25, 2025	45.73	46.07	45.29	45.41	44.48	-0.42%	1,080,900
Jul 24, 2025	45.41	46.16	45.25	45.60	44.67	-0.87%	1,227,700
Jul 23, 2025	44.85	46.27	44.85	46.00	45.06	1.88%	1,817,500
Jul 22, 2025	45.50	46.14	45.04	45.15	44.23	-0.70%	1,614,200
Jul 21, 2025	45.12	45.78	45.05	45.47	44.54	0.33%	1,235,700
Jul 18, 2025	45.30	45.80	44.68	45.32	44.39	-0.94%	2,385,400
Jul 17, 2025	46.00	46.00	45.25	45.75	44.81	-0.15%	1,885,100
Jul 16, 2025	46.13	46.13	45.34	45.82	44.88	0.04%	2,158,000
Jul 15, 2025	45.98	45.99	45.08	45.80	44.86	0.77%	1,913,900
Jul 14, 2025	45.66	45.90	45.32	45.45	44.52	-0.68%	1,520,500
Jul 11, 2025	45.97	46.14	45.51	45.76	44.82	-0.78%	1,539,400
Jul 10, 2025	46.50	46.50	45.67	46.12	45.18	-1.11%	2,357,800
Jul 9, 2025	47.36	47.42	46.45	46.64	45.69	-1.50%	1,950,900
Jul 8, 2025	47.40	47.58	47.03	47.35	46.38	-0.53%	1,941,200
Jul 7, 2025	48.00	48.45	47.34	47.60	46.63	-1.41%	1,241,500
Jul 4, 2025	48.39	48.64	48.22	48.28	47.29	-0.10%	1,031,400
Jul 3, 2025	47.20	48.39	46.77	48.33	47.34	2.94%	1,773,500
Jul 2, 2025	48.50	48.50	46.28	46.95	45.99	-2.57%	3,630,600
Jul 1, 2025	48.80	49.05	48.00	48.19	47.20	-0.27%	1,987,200
Jun 30, 2025	46.00	48.73	46.00	48.32	47.33	3.87%	3,080,300
Jun 27, 2025	46.50	47.05	46.35	46.52	45.57	-0.56%	1,511,900
Jun 26, 2025	45.96	47.01	45.84	46.78	45.82	1.70%	1,385,500
Jun 25, 2025	46.77	47.03	45.62	46.00	45.06	-2.25%	2,696,200
Jun 24, 2025	46.29	47.06	45.94	47.06	46.10	1.66%	2,566,300
Jun 23, 2025	46.68	46.80	45.94	46.29	45.34	-1.20%	1,613,000
Jun 20, 2025	46.46	47.01	46.36	46.85	45.89	-0.62%	4,324,700
Jun 18, 2025	47.01	47.48	46.69	47.14	46.18	-0.08%	1,501,800
Jun 17, 2025	47.51	47.59	46.52	47.18	46.21	-0.21%	2,751,300
Jun 16, 2025	46.66	47.95	46.66	47.28	46.31	1.85%	2,375,100
Jun 13, 2025	45.84	46.57	45.75	46.42	45.47	-0.43%	1,789,100