Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	48.25	48.53	47.51	48.00	48.00	-0.83%	3,589,300
May 28, 2026	48.56	49.13	48.13	48.40	48.40	0.33%	2,176,000
May 27, 2026	49.17	49.20	48.15	48.24	48.24	-0.47%	1,747,600
May 26, 2026	48.96	48.96	48.01	48.47	48.47	-0.98%	1,911,300
May 25, 2026	48.40	49.16	48.10	48.95	48.95	2.17%	1,557,000
May 22, 2026	47.85	48.67	47.71	47.91	47.91	-1.20%	1,996,500
May 21, 2026	48.55	48.90	47.92	48.49	48.49	-0.43%	2,215,900
May 20, 2026	47.70	49.57	47.70	48.70	48.70	2.27%	2,334,000
May 19, 2026	48.01	48.17	47.16	47.62	47.62	-1.35%	1,833,900
May 18, 2026	48.42	48.89	48.20	48.27	48.27	-0.39%	1,230,500
May 15, 2026	48.51	48.76	47.98	48.46	48.46	-1.26%	1,221,000
May 14, 2026	49.68	49.80	49.02	49.08	49.08	0.06%	1,588,100
May 13, 2026	50.47	50.55	48.43	49.05	49.05	-2.85%	4,108,400
May 12, 2026	51.00	51.59	49.61	50.49	50.49	-2.53%	4,654,000
May 11, 2026	51.91	53.07	51.52	51.80	51.80	-1.76%	1,553,800
May 8, 2026	52.23	53.46	52.23	52.73	52.73	1.02%	1,795,800