Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	65.73	66.21	64.80	66.10	66.10	-1.50%	1,506,200
Oct 13, 2026	67.44	68.12	66.91	67.11	67.11	-2.33%	3,855,900
Oct 9, 2026	66.47	69.05	66.47	68.71	68.71	3.71%	5,166,600
Oct 8, 2026	65.00	67.49	64.74	66.25	66.25	1.83%	5,581,000
Oct 7, 2026	64.50	65.94	63.88	65.06	65.06	1.31%	6,177,900
Oct 6, 2026	63.00	65.04	62.97	64.22	64.22	2.18%	7,336,500
Oct 5, 2026	60.00	65.51	58.93	62.85	62.85	13.96%	10,700,000
Oct 2, 2026	54.84	55.77	53.39	55.15	55.15	3.67%	5,870,700
Oct 1, 2026	52.58	53.51	52.46	53.20	53.20	0.43%	2,614,000
Sep 30, 2026	53.10	53.28	52.16	52.97	52.97	2.10%	3,202,700
Sep 29, 2026	51.00	51.88	50.52	51.88	51.88	1.93%	2,417,400
Sep 28, 2026	50.80	51.47	50.51	50.90	50.90	-1.11%	2,582,400
Sep 25, 2026	50.99	51.78	50.93	51.47	51.47	0.19%	2,518,900
Sep 24, 2026	52.41	52.41	51.18	51.37	51.37	-1.50%	2,270,900
Sep 23, 2026	52.42	53.36	52.12	52.15	52.15	-1.66%	5,423,100
Sep 22, 2026	52.11	53.34	52.11	53.03	53.03	0.42%	3,350,300
Sep 21, 2026	52.61	53.19	52.33	52.81	52.81	1.40%	2,546,200
Sep 18, 2026	52.03	52.30	51.27	52.08	52.08	-0.06%	4,031,400
Sep 17, 2026	52.50	52.70	51.32	52.11	52.11	-0.19%	5,510,800
Sep 16, 2026	51.62	52.21	51.12	52.21	52.21	1.32%	3,647,000
Sep 15, 2026	51.75	51.85	50.94	51.53	51.53	0.35%	2,327,000
Sep 14, 2026	50.21	51.51	49.86	51.35	51.35	-0.50%	1,885,600
Sep 11, 2026	51.53	51.98	51.08	51.61	51.61	-0.39%	2,397,800
Sep 10, 2026	50.20	51.87	50.08	51.81	51.81	2.68%	2,662,400
Sep 9, 2026	51.32	51.57	50.46	50.46	50.46	-2.00%	2,854,400
Sep 8, 2026	51.84	52.22	51.16	51.49	51.49	0.12%	4,500,700
Sep 4, 2026	50.89	51.84	50.44	51.43	51.43	0.12%	2,822,400
Sep 3, 2026	52.30	52.75	51.20	51.37	51.37	0.43%	2,667,100
Sep 2, 2026	49.26	51.56	49.05	51.15	51.15	4.86%	4,189,900
Sep 1, 2026	48.63	49.67	48.04	48.78	48.78	1.63%	5,528,800
Aug 31, 2026	47.86	48.34	47.63	48.00	48.00	1.33%	6,207,000
Aug 28, 2026	47.38	47.87	46.63	47.37	47.37	-0.27%	3,051,900
Aug 27, 2026	47.16	47.75	46.78	47.50	47.50	-0.15%	2,082,300
Aug 26, 2026	47.09	48.24	47.09	47.57	47.57	0.70%	6,375,500
Aug 25, 2026	45.55	47.56	45.47	47.24	47.24	4.01%	3,991,000
Aug 24, 2026	44.48	46.05	44.21	45.42	45.42	1.47%	6,299,100
Aug 21, 2026	43.92	45.16	43.92	44.76	44.76	2.40%	2,492,200
Aug 20, 2026	43.63	46.16	43.63	43.71	43.71	-1.31%	5,499,100
Aug 19, 2026	44.26	45.11	43.91	44.29	44.29	1.42%	5,993,500
Aug 18, 2026	43.59	44.11	43.42	43.67	43.67	-0.05%	2,500,400
Aug 17, 2026	43.61	44.25	43.12	43.69	43.69	-0.25%	4,712,900
Aug 14, 2026	43.49	43.98	42.38	43.80	43.80	-0.34%	6,336,000
Aug 13, 2026	44.35	44.62	43.45	43.95	43.95	-1.21%	5,453,600
Aug 12, 2026	45.16	45.32	44.27	44.49	44.49	-1.44%	2,734,800
Aug 11, 2026	46.11	46.77	45.52	45.64	45.14	-1.47%	4,084,300
Aug 10, 2026	46.88	47.05	45.83	46.32	45.81	-1.19%	2,603,200
Aug 7, 2026	48.00	48.32	46.44	46.88	46.37	-5.22%	7,500,700
Aug 6, 2026	49.74	50.14	49.25	49.46	48.92	-1.55%	1,898,200
Aug 5, 2026	50.81	51.31	50.24	50.24	49.69	-0.18%	1,158,900
Aug 4, 2026	50.90	51.38	49.97	50.33	49.78	0.28%	2,228,200