Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	46.88	47.05	45.83	46.32	46.32	-1.19%	2,603,200
Aug 7, 2026	48.00	48.32	46.44	46.88	46.88	-5.22%	7,500,700
Aug 6, 2026	49.74	50.14	49.25	49.46	49.46	-1.55%	1,898,200
Aug 5, 2026	50.81	51.31	50.24	50.24	50.24	-0.18%	1,159,000
Aug 4, 2026	50.90	51.38	49.97	50.33	50.33	0.28%	2,228,200
Aug 3, 2026	50.50	50.95	49.57	50.19	50.19	0.76%	4,520,200
Jul 31, 2026	50.49	50.56	49.63	49.81	49.81	0.40%	1,987,700
Jul 30, 2026	48.79	49.61	48.57	49.61	49.61	2.37%	2,312,000
Jul 29, 2026	49.80	49.85	48.46	48.46	48.46	-2.69%	3,049,200
Jul 28, 2026	51.40	51.56	49.68	49.80	49.80	0.32%	6,771,300
Jul 27, 2026	49.07	49.89	49.07	49.64	49.64	1.31%	1,430,500
Jul 24, 2026	49.37	49.56	48.78	49.00	49.00	-2.00%	2,252,300
Jul 23, 2026	49.89	50.17	49.52	50.00	50.00	-0.56%	1,312,700
Jul 22, 2026	49.10	50.35	48.62	50.28	50.28	2.57%	2,512,000
Jul 21, 2026	49.50	49.60	48.65	49.02	49.02	-0.95%	2,044,400
Jul 20, 2026	49.25	49.64	49.06	49.49	49.49	0.49%	1,096,100
Jul 17, 2026	49.92	50.26	48.97	49.25	49.25	-1.64%	3,197,600
Jul 16, 2026	50.86	50.86	49.78	50.07	50.07	-1.65%	1,505,900
Jul 15, 2026	51.76	51.76	50.69	50.91	50.91	-1.41%	1,698,100
Jul 14, 2026	51.30	51.99	50.96	51.64	51.64	1.33%	2,745,700
Jul 13, 2026	52.20	52.24	50.63	50.96	50.96	-2.23%	1,743,200
Jul 10, 2026	51.39	52.30	50.72	52.12	52.12	4.03%	3,729,100
Jul 9, 2026	48.67	50.19	48.67	50.10	50.10	3.09%	3,969,900
Jul 8, 2026	48.09	48.75	47.91	48.60	48.60	0.08%	2,303,400
Jul 7, 2026	47.89	49.31	47.89	48.56	48.56	1.74%	4,176,400
Jul 6, 2026	48.23	48.47	47.59	47.73	47.73	-1.73%	3,754,400
Jul 3, 2026	48.55	48.92	48.26	48.57	48.57	0.37%	2,999,300
Jul 2, 2026	48.00	48.50	47.63	48.39	48.39	2.07%	2,812,300
Jul 1, 2026	47.42	47.82	47.02	47.41	47.41	-1.23%	3,492,500
Jun 30, 2026	47.94	48.29	47.14	48.00	48.00	0.15%	2,743,600
Jun 29, 2026	47.58	48.13	47.22	47.93	47.93	0.69%	1,599,300
Jun 26, 2026	47.05	47.90	46.72	47.60	47.60	1.49%	1,835,800
Jun 25, 2026	46.74	47.88	46.72	46.90	46.90	1.08%	2,282,900
Jun 24, 2026	46.45	46.59	45.66	46.40	46.40	-0.56%	2,332,400
Jun 23, 2026	45.55	46.74	45.47	46.66	46.66	1.28%	2,487,900
Jun 22, 2026	45.62	46.40	45.24	46.07	46.07	1.39%	2,557,700
Jun 19, 2026	45.49	45.75	45.25	45.44	45.44	-0.11%	1,083,100
Jun 18, 2026	45.52	46.34	45.49	45.49	45.49	-0.46%	1,688,100
Jun 17, 2026	46.75	47.12	45.70	45.70	45.70	-1.00%	1,844,700
Jun 16, 2026	46.60	46.85	46.00	46.16	46.16	-1.81%	1,960,500
Jun 15, 2026	48.14	48.68	46.62	47.01	47.01	-0.82%	3,079,900
Jun 12, 2026	46.56	47.64	46.11	47.40	47.40	0.68%	1,674,500
Jun 11, 2026	45.72	47.11	45.42	47.08	47.08	2.46%	1,714,300
Jun 10, 2026	46.71	46.71	45.91	45.95	45.95	-1.56%	1,344,000
Jun 9, 2026	46.67	46.98	46.15	46.68	46.68	1.02%	1,947,000
Jun 8, 2026	46.13	46.70	45.80	46.21	46.21	-0.62%	1,196,500
Jun 5, 2026	47.10	47.31	46.50	46.50	46.50	-1.38%	2,002,300
Jun 3, 2026	47.46	48.16	47.03	47.15	47.15	-2.88%	2,891,500
Jun 2, 2026	47.86	48.76	47.86	48.55	48.55	1.31%	2,007,600
Jun 1, 2026	48.19	48.69	47.37	47.92	47.92	-0.17%	3,429,700