Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	52.42	53.36	52.12	52.34	-	-1.30%	5,042,000
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
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