Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	53.29	53.68	51.67	52.70	52.70	-1.18%	4,049,500
Nov 6, 2025	54.13	54.13	53.25	53.33	53.33	-1.08%	2,406,700
Nov 5, 2025	52.37	53.91	52.25	53.91	53.91	2.94%	3,289,700
Nov 4, 2025	52.32	52.43	51.98	52.37	52.37	0.08%	2,314,700
Nov 3, 2025	51.99	52.48	51.69	52.33	52.33	0.96%	2,234,100
Oct 31, 2025	52.19	52.20	51.23	51.83	51.83	0.14%	1,606,600
Oct 30, 2025	51.38	52.13	51.09	51.76	51.76	-0.08%	2,493,600
Oct 29, 2025	51.11	52.40	51.06	51.80	51.80	1.81%	5,801,200
Oct 28, 2025	52.20	52.70	49.99	50.88	50.88	-2.62%	5,480,900
Oct 27, 2025	53.30	53.30	52.07	52.25	52.25	0.52%	3,229,000
Oct 24, 2025	51.35	52.15	51.32	51.98	51.98	1.74%	1,690,700
Oct 23, 2025	50.74	51.35	50.70	51.09	51.09	1.03%	1,527,300
Oct 22, 2025	50.99	50.99	50.03	50.57	50.57	0.18%	1,537,800
Oct 21, 2025	50.33	51.05	50.30	50.48	50.48	-0.08%	1,347,500
Oct 20, 2025	50.38	50.78	50.14	50.52	50.52	0.56%	2,017,900
Oct 17, 2025	48.60	50.24	48.60	50.24	50.24	2.70%	2,926,500
Oct 16, 2025	48.23	49.44	48.23	48.92	48.92	0.04%	1,592,700
Oct 15, 2025	47.30	49.05	46.93	48.90	48.90	1.79%	4,128,600
Oct 14, 2025	48.00	48.51	47.87	48.04	48.04	-0.33%	2,612,900
Oct 13, 2025	47.98	48.52	47.80	48.20	48.20	0.58%	1,373,500
Oct 10, 2025	48.32	48.68	47.57	47.92	47.92	-0.81%	2,105,300
Oct 9, 2025	48.18	48.59	47.86	48.31	48.31	0.06%	1,440,000
Oct 8, 2025	48.64	48.84	48.02	48.28	48.28	-0.35%	2,892,800
Oct 7, 2025	49.26	49.32	48.17	48.45	48.45	-2.38%	3,194,200
Oct 6, 2025	50.15	50.15	49.22	49.63	49.63	-0.74%	1,212,500
Oct 3, 2025	49.91	50.15	49.31	50.00	50.00	0.20%	1,939,400
Oct 2, 2025	50.32	50.77	49.63	49.90	49.90	-1.29%	2,176,200
Oct 1, 2025	51.15	51.27	50.31	50.55	50.55	-0.61%	3,140,700
Sep 30, 2025	51.55	51.84	50.82	50.86	50.86	0.06%	1,856,700
Sep 29, 2025	51.94	51.94	50.57	50.83	50.83	0.95%	2,015,100
Sep 26, 2025	50.88	50.98	50.30	50.35	50.35	-0.40%	1,772,100
Sep 25, 2025	50.72	50.89	50.21	50.55	50.55	-0.45%	2,312,200
Sep 24, 2025	50.99	51.12	50.28	50.78	50.78	-0.31%	1,094,200
Sep 23, 2025	49.89	50.94	49.83	50.94	50.94	2.19%	1,074,400
Sep 22, 2025	49.85	50.04	49.41	49.85	49.85	-1.01%	1,718,100
Sep 19, 2025	50.29	50.78	49.74	50.36	50.36	0.78%	3,908,600
Sep 18, 2025	49.96	50.15	49.58	49.97	49.97	-0.02%	898,900
Sep 17, 2025	49.66	50.24	49.33	49.98	49.98	0.66%	2,710,800
Sep 16, 2025	49.61	50.01	49.02	49.65	49.65	0.20%	3,220,400
Sep 15, 2025	49.28	49.97	49.07	49.55	49.55	0.67%	2,858,700
Sep 12, 2025	49.03	49.79	48.95	49.22	49.22	-0.91%	1,600,500
Sep 11, 2025	49.14	50.08	48.81	49.67	49.67	1.16%	3,179,700
Sep 10, 2025	48.58	49.91	48.58	49.10	49.10	0.61%	3,073,100
Sep 9, 2025	49.33	49.64	48.55	48.80	48.80	-0.49%	3,678,300
Sep 8, 2025	50.11	50.37	49.00	49.04	49.04	-1.98%	2,227,300
Sep 5, 2025	49.02	50.40	48.55	50.03	50.03	3.41%	4,459,800
Sep 4, 2025	47.50	49.02	47.19	48.38	48.38	2.02%	3,313,900
Sep 3, 2025	47.71	48.30	47.12	47.42	47.42	-1.13%	4,671,500
Sep 2, 2025	48.32	48.56	47.82	47.96	47.96	-1.30%	2,410,500
Sep 1, 2025	48.91	49.44	48.31	48.59	48.59	-0.45%	3,689,000