Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	51.08	51.40	50.92	51.05	-	-1.09%	120,400
Mar 17, 2026	52.80	53.55	51.31	51.61	51.61	-2.35%	4,355,500
Mar 16, 2026	53.42	53.49	52.36	52.85	52.85	1.13%	3,698,300
Mar 13, 2026	53.84	54.07	51.97	52.26	52.26	-1.86%	6,501,000
Mar 12, 2026	53.20	53.52	52.82	53.25	53.25	-1.93%	3,740,700
Mar 11, 2026	53.84	55.13	53.64	54.30	54.30	-0.18%	2,014,100
Mar 10, 2026	53.53	55.23	53.11	54.40	54.40	1.51%	2,678,500
Mar 9, 2026	52.89	53.88	51.91	53.59	53.59	1.30%	4,178,300
Mar 6, 2026	52.40	53.06	51.90	52.90	52.90	0.09%	1,977,100
Mar 5, 2026	53.54	53.96	52.51	52.85	52.85	-2.20%	3,663,200
Mar 4, 2026	52.71	54.38	52.71	54.04	54.04	3.29%	2,155,400
Mar 3, 2026	51.09	52.53	50.81	52.32	52.32	-2.28%	3,045,800
Mar 2, 2026	53.28	53.96	52.57	53.54	53.54	-0.58%	2,492,300
Feb 27, 2026	54.75	55.18	53.80	53.85	53.85	-2.62%	2,878,400
Feb 26, 2026	54.43	55.46	54.18	55.30	55.30	1.82%	2,842,900
Feb 25, 2026	54.68	54.69	53.84	54.31	54.31	-0.22%	1,963,200
Feb 24, 2026	53.68	54.73	53.49	54.43	54.43	1.87%	2,983,400
Feb 23, 2026	53.54	54.12	52.65	53.43	53.43	0.26%	2,644,700
Feb 20, 2026	52.20	53.41	51.97	53.29	53.29	1.56%	5,349,700
Feb 19, 2026	51.66	52.80	51.43	52.47	52.47	2.20%	2,308,400
Feb 18, 2026	51.95	52.37	51.06	51.34	51.34	-0.50%	1,889,400
Feb 13, 2026	51.35	51.77	50.93	51.60	51.60	-0.75%	1,313,600
Feb 12, 2026	51.88	52.20	51.51	51.99	51.99	-0.25%	1,965,300
Feb 11, 2026	52.10	52.91	51.69	52.12	52.12	1.22%	2,251,000
Feb 10, 2026	50.98	51.51	50.75	51.49	51.49	0.43%	1,692,400
Feb 9, 2026	50.63	51.56	50.63	51.27	51.27	1.40%	2,970,900
Feb 6, 2026	50.10	50.63	49.09	50.56	50.56	1.10%	7,365,600
Feb 5, 2026	50.41	51.19	49.83	50.01	50.01	-0.14%	2,227,700
Feb 4, 2026	51.59	51.59	49.62	50.08	50.08	-3.06%	2,406,400
Feb 3, 2026	51.00	52.38	50.99	51.66	51.66	2.01%	2,884,500
Feb 2, 2026	52.16	52.49	50.42	50.64	50.64	-0.73%	2,935,700
Jan 30, 2026	51.57	51.85	50.60	51.01	51.01	-0.80%	1,948,500
Jan 29, 2026	53.33	53.33	50.87	51.42	51.42	-2.93%	3,114,600
Jan 28, 2026	53.76	54.00	52.54	52.97	52.97	-0.15%	2,108,400
Jan 27, 2026	52.20	53.41	52.15	53.05	53.05	2.91%	4,734,000
Jan 26, 2026	51.96	52.08	50.92	51.55	51.55	-0.48%	6,401,400
Jan 23, 2026	50.50	52.54	49.73	51.80	51.80	2.96%	3,822,200
Jan 22, 2026	49.41	51.33	49.26	50.31	50.31	2.84%	3,973,000
Jan 21, 2026	47.93	49.09	47.54	48.92	48.92	3.21%	2,747,100
Jan 20, 2026	46.50	47.40	46.13	47.40	47.40	1.61%	1,494,200
Jan 19, 2026	46.61	47.01	46.38	46.65	46.65	-0.30%	1,259,800
Jan 16, 2026	47.07	47.07	46.33	46.79	46.79	-0.11%	2,964,300
Jan 15, 2026	47.26	47.34	46.66	46.84	46.84	-0.36%	3,031,800
Jan 14, 2026	47.33	47.33	46.35	47.01	47.01	0.21%	2,981,700
Jan 13, 2026	47.33	47.33	46.55	46.91	46.91	-1.55%	2,251,200
Jan 12, 2026	47.25	47.71	46.88	47.65	47.65	0.08%	2,069,700
Jan 9, 2026	47.48	47.94	47.36	47.61	47.61	0.32%	1,480,700
Jan 8, 2026	46.93	47.74	46.77	47.46	47.46	1.58%	1,786,700
Jan 7, 2026	47.68	48.08	46.44	46.72	46.72	-2.40%	3,379,900
Jan 6, 2026	47.61	48.97	46.82	47.87	47.87	1.12%	2,721,100