Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	12.60	12.68	12.30	12.30	12.30	0.16%	3,900
Mar 12, 2026	12.59	12.66	12.28	12.28	12.28	-4.44%	8,400
Mar 11, 2026	12.58	12.88	12.58	12.85	12.85	-0.16%	1,400
Mar 10, 2026	12.68	12.87	12.56	12.87	12.87	2.96%	2,100
Mar 9, 2026	12.72	12.75	12.50	12.50	12.50	-	2,100
Mar 6, 2026	12.70	12.89	12.50	12.50	12.50	-2.72%	5,600
Mar 5, 2026	13.03	13.03	12.72	12.85	12.85	-1.53%	3,200
Mar 4, 2026	12.78	13.05	12.64	13.05	13.05	2.11%	8,800
Mar 3, 2026	12.50	12.79	12.25	12.78	12.78	2.24%	5,800
Mar 2, 2026	12.63	12.89	12.50	12.50	12.50	-1.34%	3,100
Feb 27, 2026	12.76	13.00	12.65	12.67	12.67	-	4,800
Feb 26, 2026	12.90	13.00	12.67	12.67	12.67	-0.86%	7,200
Feb 25, 2026	12.86	12.99	12.68	12.78	12.78	-	4,700
Feb 24, 2026	12.94	12.94	12.62	12.78	12.78	0.16%	3,800
Feb 23, 2026	12.90	12.94	12.69	12.76	12.76	-1.01%	2,000
Feb 20, 2026	12.65	12.89	12.59	12.89	12.89	2.55%	3,400
Feb 19, 2026	12.83	12.95	12.57	12.57	12.57	-0.55%	2,500
Feb 18, 2026	12.79	12.86	12.63	12.64	12.64	0.16%	1,700
Feb 13, 2026	12.63	12.89	12.52	12.62	12.62	-	10,700
Feb 12, 2026	12.50	13.10	12.50	12.62	12.62	0.16%	8,200
Feb 11, 2026	12.46	12.86	12.45	12.60	12.60	-0.08%	5,500
Feb 10, 2026	12.58	12.77	12.57	12.61	12.61	-0.86%	3,100
Feb 9, 2026	12.50	12.75	12.47	12.72	12.72	1.76%	3,900
Feb 6, 2026	12.30	12.59	12.20	12.50	12.50	1.54%	5,300
Feb 5, 2026	12.52	12.52	12.29	12.31	12.31	0.16%	2,900
Feb 4, 2026	12.68	12.78	12.23	12.29	12.29	-3.83%	13,600
Feb 3, 2026	12.98	13.28	12.67	12.78	12.78	0.55%	3,700
Feb 2, 2026	12.85	12.86	12.70	12.71	12.71	-2.98%	5,400
Jan 30, 2026	12.80	13.17	12.71	13.10	13.10	1.55%	4,200
Jan 29, 2026	13.35	13.35	12.90	12.90	12.90	-3.37%	4,700
Jan 28, 2026	13.34	13.35	13.19	13.35	13.35	1.21%	2,500
Jan 27, 2026	13.07	13.35	13.07	13.19	13.19	-0.75%	4,900
Jan 26, 2026	13.25	13.40	13.11	13.29	13.29	-0.08%	3,800
Jan 23, 2026	13.33	13.33	13.29	13.30	13.30	0.23%	1,900
Jan 22, 2026	13.28	13.57	13.01	13.27	13.27	0.23%	7,500
Jan 21, 2026	12.46	13.24	12.29	13.24	13.24	8.88%	22,400
Jan 20, 2026	12.18	12.40	12.05	12.16	12.16	-1.14%	9,500
Jan 19, 2026	12.47	12.47	12.20	12.30	12.30	0.65%	2,500
Jan 16, 2026	12.15	12.50	12.15	12.22	12.22	-	1,800
Jan 15, 2026	12.21	12.37	12.20	12.22	12.22	0.16%	3,100
Jan 14, 2026	12.41	12.77	12.16	12.20	12.20	-0.81%	13,200
Jan 13, 2026	12.65	12.65	12.27	12.30	12.30	-2.77%	7,200
Jan 12, 2026	12.89	12.92	12.63	12.65	12.65	-1.94%	3,200
Jan 9, 2026	12.77	12.99	12.76	12.90	12.90	1.49%	2,700
Jan 8, 2026	12.50	12.99	12.10	12.71	12.71	3.33%	12,800
Jan 7, 2026	12.81	12.83	12.23	12.30	12.30	-4.65%	8,400
Jan 6, 2026	12.69	13.28	12.69	12.90	12.90	2.38%	7,400
Jan 5, 2026	12.24	12.68	12.24	12.60	12.60	2.86%	2,400
Jan 2, 2026	12.36	12.42	12.19	12.25	12.25	-0.81%	2,000
Dec 30, 2025	12.30	12.49	12.23	12.35	12.35	1.48%	4,100