Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	52.30	52.75	51.26	51.55	-	0.78%	2,282,300
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
Aug 3, 2026	50.50	50.95	49.57	50.19	49.64	0.76%	4,520,200
Jul 31, 2026	50.49	50.56	49.63	49.81	49.26	0.40%	1,987,700
Jul 30, 2026	48.79	49.61	48.57	49.61	49.07	2.37%	2,312,000
Jul 29, 2026	49.80	49.85	48.46	48.46	47.93	-2.69%	3,049,200
Jul 28, 2026	51.40	51.56	49.68	49.80	49.25	0.32%	6,771,300
Jul 27, 2026	49.07	49.89	49.07	49.64	49.10	1.31%	1,430,500
Jul 24, 2026	49.37	49.56	48.78	49.00	48.46	-2.00%	2,252,300
Jul 23, 2026	49.89	50.17	49.52	50.00	49.45	-0.56%	1,312,700
Jul 22, 2026	49.10	50.35	48.62	50.28	49.73	2.57%	2,512,000
Jul 21, 2026	49.50	49.60	48.65	49.02	48.48	-0.95%	2,044,400
Jul 20, 2026	49.25	49.64	49.06	49.49	48.95	0.49%	1,096,100
Jul 17, 2026	49.92	50.26	48.97	49.25	48.71	-1.64%	3,197,600
Jul 16, 2026	50.86	50.86	49.78	50.07	49.52	-1.65%	1,505,900
Jul 15, 2026	51.76	51.76	50.69	50.91	50.35	-1.41%	1,698,100
Jul 14, 2026	51.30	51.99	50.96	51.64	51.07	1.33%	2,745,700
Jul 13, 2026	52.20	52.24	50.63	50.96	50.40	-2.23%	1,743,200
Jul 10, 2026	51.39	52.30	50.72	52.12	51.55	4.03%	3,729,100
Jul 9, 2026	48.67	50.19	48.67	50.10	49.55	3.09%	3,959,200
Jul 8, 2026	48.09	48.75	47.91	48.60	48.07	0.08%	2,303,300
Jul 7, 2026	47.89	49.31	47.89	48.56	48.03	1.74%	4,176,400
Jul 6, 2026	48.23	48.47	47.59	47.73	47.21	-1.73%	3,754,400
Jul 3, 2026	48.55	48.92	48.26	48.57	48.04	0.37%	2,999,300
Jul 2, 2026	48.00	48.50	47.63	48.39	47.86	2.07%	2,812,300
Jul 1, 2026	47.42	47.82	47.02	47.41	46.89	-1.23%	3,492,500
Jun 30, 2026	47.94	48.29	47.14	48.00	47.47	0.15%	2,743,600
Jun 29, 2026	47.58	48.13	47.22	47.93	47.40	0.69%	1,599,300
Jun 26, 2026	47.05	47.90	46.72	47.60	47.08	1.49%	1,835,800