Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	43.58	45.17	43.58	44.93	44.93	3.53%	3,545,900
Nov 3, 2026	42.94	43.91	42.62	43.40	43.40	-2.01%	5,661,700
Oct 30, 2026	43.73	44.37	43.09	44.29	44.29	-0.47%	8,000,400
Oct 29, 2026	45.86	46.70	44.07	44.50	44.50	-2.65%	9,847,500
Oct 28, 2026	47.12	47.42	44.67	45.71	45.71	-4.05%	9,527,200
Oct 27, 2026	47.30	48.75	47.09	47.64	47.64	0.74%	12,967,800
Oct 26, 2026	43.90	47.97	39.00	47.29	47.29	-28.86%	16,258,100
Oct 23, 2026	65.65	66.59	64.74	66.47	66.47	0.82%	3,969,100
Oct 22, 2026	65.50	65.93	64.87	65.93	65.93	-0.11%	3,421,700
Oct 21, 2026	67.35	67.67	65.48	66.00	66.00	-2.21%	3,207,200
Oct 20, 2026	67.09	68.73	66.37	67.49	67.49	2.18%	5,779,600
Oct 19, 2026	65.51	66.68	65.28	66.05	66.05	1.16%	3,187,200
Oct 16, 2026	65.43	66.05	64.39	65.29	65.29	0.35%	6,552,800
Oct 15, 2026	65.50	67.23	64.97	65.06	65.06	-2.55%	4,368,400
Oct 14, 2026	65.73	67.33	64.80	66.76	66.76	-0.52%	3,934,300
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