Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	12.35	12.83	12.16	12.17	12.17	-0.98%	7,200
Dec 26, 2025	12.39	12.40	12.09	12.29	12.29	-0.73%	5,400
Dec 23, 2025	12.08	12.38	12.07	12.38	12.38	3.60%	3,600
Dec 22, 2025	12.44	12.44	11.90	11.95	11.95	-4.40%	14,600
Dec 19, 2025	12.41	13.65	12.35	12.50	12.50	2.04%	41,400
Dec 18, 2025	12.69	12.69	11.69	12.25	12.25	-3.47%	18,600
Dec 17, 2025	13.00	13.10	12.35	12.69	12.69	-2.38%	15,200
Dec 16, 2025	13.43	13.43	12.80	13.00	13.00	-3.35%	4,000
Dec 15, 2025	13.03	13.50	13.03	13.45	13.45	2.59%	3,000
Dec 12, 2025	13.39	13.40	13.01	13.11	13.11	0.85%	1,700
Dec 11, 2025	12.72	13.30	12.72	13.00	13.00	1.01%	5,300
Dec 10, 2025	12.90	13.10	12.82	12.87	12.87	-0.23%	1,600
Dec 9, 2025	12.70	13.04	12.41	12.90	12.90	0.94%	4,600
Dec 8, 2025	13.01	13.04	12.49	12.78	12.78	-1.69%	7,000
Dec 5, 2025	13.58	13.90	13.00	13.00	13.00	-3.13%	13,000
Dec 4, 2025	13.50	13.76	13.40	13.42	13.42	-0.07%	4,400
Dec 3, 2025	13.53	13.80	13.40	13.43	13.43	-0.15%	9,100
Dec 2, 2025	13.43	13.50	13.21	13.45	13.45	0.15%	3,800
Dec 1, 2025	13.45	13.80	13.20	13.43	13.43	-0.15%	4,300
Nov 28, 2025	13.37	14.47	13.36	13.45	13.45	2.24%	9,200
Nov 27, 2025	13.08	13.43	13.04	13.16	13.15	-0.68%	6,269
Nov 26, 2025	12.59	13.53	12.42	13.25	13.12	4.07%	17,049