Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	47.09	47.75	46.75	47.34	47.34	0.53%	5,534,200
Jan 2, 2026	47.59	47.59	46.77	47.09	47.09	-0.15%	1,692,900
Dec 30, 2025	47.16	47.32	46.95	47.16	47.16	0.51%	2,642,800
Dec 29, 2025	47.32	47.32	46.25	46.92	46.92	-0.85%	1,970,400
Dec 26, 2025	47.04	47.38	46.70	47.32	47.32	-0.06%	3,984,100
Dec 23, 2025	46.40	47.35	46.12	47.35	47.35	2.71%	1,434,400
Dec 22, 2025	47.22	47.34	45.85	46.10	46.10	-2.48%	4,083,200
Dec 19, 2025	47.24	48.21	47.12	47.27	47.27	0.06%	2,224,600
Dec 18, 2025	46.43	47.60	46.25	47.24	47.24	0.55%	2,422,200
Dec 17, 2025	46.92	47.57	46.48	46.98	46.98	-1.49%	8,244,400
Dec 16, 2025	49.09	49.20	47.69	47.69	47.69	-4.41%	4,229,400
Dec 15, 2025	49.60	50.20	49.12	49.89	49.89	1.46%	1,654,000
Dec 12, 2025	48.53	49.36	48.25	49.17	49.17	1.95%	1,851,200
Dec 11, 2025	48.17	48.96	47.60	48.23	48.23	0.60%	2,129,600
Dec 10, 2025	48.03	48.21	47.42	47.94	47.94	0.21%	3,296,100
Dec 9, 2025	47.34	48.03	46.49	47.84	47.84	0.23%	3,908,800
Dec 8, 2025	48.65	49.06	46.66	47.73	47.73	-1.49%	4,404,300
Dec 5, 2025	51.17	51.67	48.21	48.45	48.45	-5.11%	8,290,500
Dec 4, 2025	50.00	51.06	49.68	51.06	51.06	3.44%	2,972,200
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