Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	46.62	47.03	45.80	45.89	45.89	0.50%	1,507,000
Jul 31, 2025	45.50	46.10	45.20	45.66	45.66	-1.17%	2,252,700
Jul 30, 2025	45.13	46.93	45.13	46.20	46.20	1.34%	1,926,000
Jul 29, 2025	44.94	45.67	44.56	45.59	45.59	1.95%	1,654,100
Jul 28, 2025	45.59	45.66	44.55	44.72	44.72	-1.52%	1,574,300
Jul 25, 2025	45.73	46.07	45.29	45.41	45.41	-0.42%	1,080,900
Jul 24, 2025	45.41	46.16	45.25	45.60	45.60	-0.87%	1,227,700
Jul 23, 2025	44.85	46.27	44.85	46.00	46.00	1.88%	1,817,500
Jul 22, 2025	45.50	46.14	45.04	45.15	45.15	-0.70%	1,614,200
Jul 21, 2025	45.12	45.78	45.05	45.47	45.47	0.33%	1,235,700
Jul 18, 2025	45.30	45.80	44.68	45.32	45.32	-0.94%	2,385,400
Jul 17, 2025	46.00	46.00	45.25	45.75	45.75	-0.15%	1,885,100
Jul 16, 2025	46.13	46.13	45.34	45.82	45.82	0.04%	2,158,000
Jul 15, 2025	45.98	45.99	45.08	45.80	45.80	0.77%	1,913,900
Jul 14, 2025	45.66	45.90	45.32	45.45	45.45	-0.68%	1,520,500
Jul 11, 2025	45.97	46.14	45.51	45.76	45.76	-0.78%	1,539,400
Jul 10, 2025	46.50	46.50	45.67	46.12	46.12	-1.11%	2,357,800
Jul 9, 2025	47.36	47.42	46.45	46.64	46.64	-1.50%	1,950,900
Jul 8, 2025	47.40	47.58	47.03	47.35	47.35	-0.53%	1,941,200
Jul 7, 2025	48.00	48.45	47.34	47.60	47.60	-1.41%	1,241,500
Jul 4, 2025	48.39	48.64	48.22	48.28	48.28	-0.10%	1,032,600
Jul 3, 2025	47.20	48.39	46.77	48.33	48.33	2.94%	1,773,500
Jul 2, 2025	48.50	48.50	46.28	46.95	46.95	-2.57%	3,630,600
Jul 1, 2025	48.80	49.05	48.00	48.19	48.19	-0.27%	1,987,200
Jun 30, 2025	46.00	48.73	46.00	48.32	48.32	3.87%	3,080,300
Jun 27, 2025	46.50	47.05	46.35	46.52	46.52	-0.56%	1,511,900
Jun 26, 2025	45.96	47.01	45.84	46.78	46.78	1.70%	1,385,500
Jun 25, 2025	46.77	47.03	45.62	46.00	46.00	-2.25%	2,696,200
Jun 24, 2025	46.29	47.06	45.94	47.06	47.06	1.66%	2,566,300
Jun 23, 2025	46.68	46.80	45.94	46.29	46.29	-1.20%	1,613,000
Jun 20, 2025	46.46	47.01	46.36	46.85	46.85	-0.62%	4,324,700
Jun 18, 2025	47.01	47.48	46.69	47.14	47.14	-0.08%	1,501,800
Jun 17, 2025	47.51	47.59	46.52	47.18	47.18	-0.21%	2,751,300
Jun 16, 2025	46.66	47.95	46.66	47.28	47.28	1.85%	2,375,100
Jun 13, 2025	45.84	46.57	45.75	46.42	46.42	-0.43%	1,789,100
Jun 12, 2025	46.35	46.62	45.91	46.62	46.62	0.58%	1,360,300
Jun 11, 2025	46.36	46.65	45.67	46.35	46.35	-0.56%	3,086,300
Jun 10, 2025	47.39	47.59	46.61	46.61	46.61	0.24%	3,946,600
Jun 9, 2025	47.08	47.08	45.92	46.50	46.50	-1.13%	1,326,900
Jun 6, 2025	47.21	47.74	46.79	47.03	47.03	-0.70%	1,831,400
Jun 5, 2025	47.86	47.94	47.19	47.36	47.36	-1.11%	1,760,200
Jun 4, 2025	48.26	48.74	47.75	47.89	47.89	-0.17%	3,140,300
Jun 3, 2025	47.00	48.22	47.00	47.97	47.97	1.72%	2,431,800
Jun 2, 2025	48.10	48.59	47.00	47.16	47.16	-0.72%	5,238,600
May 30, 2025	48.40	48.79	47.50	47.50	47.50	-1.86%	5,220,100
May 29, 2025	47.71	48.85	47.71	48.40	48.40	0.73%	1,094,900
May 28, 2025	48.88	48.88	48.02	48.05	48.05	-1.74%	1,329,700
May 27, 2025	48.62	49.40	48.49	48.90	48.90	2.88%	2,842,700
May 26, 2025	47.53	48.16	47.49	47.53	47.53	0.49%	2,101,100
May 23, 2025	46.60	48.00	46.06	47.30	47.30	0.70%	4,159,700