Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,217,400
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
May 7, 2026	53.46	54.01	51.98	52.20	52.20	-3.42%	2,275,500
May 6, 2026	53.10	54.24	53.10	54.05	54.05	1.90%	2,271,200
May 5, 2026	52.00	53.30	52.00	53.04	53.04	1.07%	2,246,700
May 4, 2026	53.16	53.30	52.34	52.48	52.48	-0.64%	3,092,900
Apr 30, 2026	52.32	53.26	52.22	52.82	52.82	1.62%	6,180,700
Apr 29, 2026	53.26	53.68	51.58	51.98	51.98	-3.26%	3,849,200
Apr 28, 2026	53.93	53.93	53.09	53.73	53.73	-1.05%	5,144,500
Apr 27, 2026	55.01	55.65	54.28	54.30	54.30	-1.79%	1,985,300
Apr 24, 2026	55.97	56.00	55.23	55.29	55.29	-0.38%	1,488,500
Apr 23, 2026	55.50	56.34	55.26	55.50	55.50	-0.77%	5,456,100
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%	2,143,600
Apr 17, 2026	59.25	59.25	57.02	57.35	57.35	-0.61%	3,108,400
Apr 16, 2026	58.40	58.62	57.35	57.70	57.70	-0.77%	1,938,200
Apr 15, 2026	58.47	58.53	57.84	58.15	58.15	-	3,529,700
Apr 14, 2026	57.49	58.64	57.48	58.15	58.15	0.61%	3,079,200
Apr 13, 2026	57.34	57.80	56.79	57.80	57.80	0.78%	3,358,800
Apr 10, 2026	57.34	57.57	56.67	57.35	57.35	1.54%	3,274,800
Apr 9, 2026	55.73	56.74	55.42	56.48	56.48	2.06%	3,740,200
Apr 8, 2026	56.80	56.80	54.86	55.34	55.34	2.84%	3,645,600
Apr 7, 2026	53.01	53.84	52.35	53.81	53.81	1.51%	2,651,000
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%	2,381,800
Apr 1, 2026	53.22	53.33	52.27	53.00	53.00	1.03%	6,770,200
Mar 31, 2026	51.11	52.64	50.99	52.46	52.46	4.34%	3,522,100
Mar 30, 2026	50.35	50.62	49.45	50.28	50.28	0.92%	3,354,100
Mar 27, 2026	50.03	50.49	49.52	49.82	49.82	-0.95%	1,824,600
Mar 26, 2026	51.20	51.29	50.29	50.30	50.30	-2.76%	3,474,300
Mar 25, 2026	51.00	51.74	50.53	51.73	51.73	2.84%	2,087,000
Mar 24, 2026	50.38	50.93	49.26	50.30	50.30	-0.42%	2,661,600