Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	48.51	48.76	47.98	48.46	48.46	-1.26%	1,221,700
May 14, 2026	49.68	49.80	49.02	49.08	49.08	0.06%	1,588,800
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%	4,654,100
May 11, 2026	51.91	53.07	51.52	51.80	51.80	-1.76%	1,554,300
May 8, 2026	52.23	53.46	52.23	52.73	52.73	1.02%	1,796,800
May 7, 2026	53.46	54.01	51.98	52.20	52.20	-3.42%	2,277,500
May 6, 2026	53.10	54.24	53.10	54.05	54.05	1.90%	2,272,400
May 5, 2026	52.00	53.30	52.00	53.04	53.04	1.07%	2,247,000
May 4, 2026	53.16	53.30	52.34	52.48	52.48	-0.64%	3,093,100
Apr 30, 2026	52.32	53.26	52.22	52.82	52.82	1.62%	6,241,600
Apr 29, 2026	53.26	53.68	51.58	51.98	51.98	-3.26%	3,850,600
Apr 28, 2026	53.93	53.93	53.09	53.73	53.73	-1.05%	5,144,800
Apr 27, 2026	55.01	55.65	54.28	54.30	54.30	-1.79%	1,985,400
Apr 24, 2026	55.97	56.00	55.23	55.29	55.29	-0.38%	1,489,200
Apr 23, 2026	55.50	56.34	55.26	55.50	55.50	-0.77%	5,457,700
Apr 22, 2026	57.47	57.50	55.70	55.93	55.93	-2.68%	2,502,900
Apr 20, 2026	57.64	58.02	56.79	57.47	57.47	0.21%	2,144,200
Apr 17, 2026	59.25	59.25	57.02	57.35	57.35	-0.61%	3,109,200
Apr 16, 2026	58.40	58.62	57.35	57.70	57.70	-0.77%	1,938,900
Apr 15, 2026	58.47	58.53	57.84	58.15	58.15	-	3,529,900
Apr 14, 2026	57.49	58.64	57.48	58.15	58.15	0.61%	3,079,300
Apr 13, 2026	57.34	57.80	56.79	57.80	57.80	0.78%	3,359,800
Apr 10, 2026	57.34	57.57	56.67	57.35	57.35	1.54%	3,291,500
Apr 9, 2026	55.73	56.74	55.42	56.48	56.48	2.06%	3,744,300
Apr 8, 2026	56.80	56.80	54.86	55.34	55.34	2.84%	3,647,800
Apr 7, 2026	53.01	53.84	52.35	53.81	53.81	1.51%	2,653,500
Apr 6, 2026	53.21	53.60	52.78	53.01	53.01	-0.39%	2,498,600
Apr 2, 2026	51.50	53.63	51.49	53.22	53.22	0.42%	2,382,300
Apr 1, 2026	53.22	53.33	52.27	53.00	53.00	1.03%	6,781,600
Mar 31, 2026	51.11	52.64	50.99	52.46	52.46	4.34%	3,522,700
Mar 30, 2026	50.35	50.62	49.45	50.28	50.28	0.92%	3,354,600
Mar 27, 2026	50.03	50.49	49.52	49.82	49.82	-0.95%	1,835,600
Mar 26, 2026	51.20	51.29	50.29	50.30	50.30	-2.76%	3,476,100
Mar 25, 2026	51.00	51.74	50.53	51.73	51.73	2.84%	2,087,800
Mar 24, 2026	50.38	50.93	49.26	50.30	50.30	-0.42%	2,667,500
Mar 23, 2026	49.98	50.98	49.63	50.51	50.51	3.42%	2,737,300
Mar 20, 2026	50.55	50.71	48.84	48.84	48.84	-4.29%	8,440,700
Mar 19, 2026	49.85	51.03	49.13	51.03	51.03	1.03%	4,938,500
Mar 18, 2026	51.08	51.40	50.32	50.51	50.51	-2.13%	4,322,000
Mar 17, 2026	52.80	53.55	51.31	51.61	51.61	-2.35%	4,356,700
Mar 16, 2026	53.42	53.49	52.36	52.85	52.85	1.13%	3,704,600
Mar 13, 2026	53.84	54.07	51.97	52.26	52.26	-1.86%	6,501,000
Mar 12, 2026	53.20	53.52	52.82	53.25	53.25	-1.93%	3,741,500
Mar 11, 2026	53.84	55.13	53.64	54.30	54.30	-0.18%	2,016,600
Mar 10, 2026	53.53	55.23	53.11	54.40	54.40	1.51%	2,679,500
Mar 9, 2026	52.89	53.88	51.91	53.59	53.59	1.30%	4,181,800
Mar 6, 2026	52.40	53.06	51.90	52.90	52.90	0.09%	1,977,100
Mar 5, 2026	53.54	53.96	52.51	52.85	52.85	-2.20%	3,663,200
Mar 4, 2026	52.71	54.38	52.71	54.04	54.04	3.29%	2,155,400