Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	14.86	14.97	14.39	14.55	14.55	-1.69%	3,500
Nov 18, 2025	14.54	14.80	13.80	14.80	14.80	-0.07%	4,000
Nov 17, 2025	14.64	15.05	14.58	14.81	14.81	1.09%	3,900
Nov 14, 2025	14.51	14.68	14.26	14.65	14.65	0.96%	2,000
Nov 13, 2025	14.00	14.70	13.73	14.51	14.51	1.54%	14,500
Nov 12, 2025	14.29	14.29	13.75	14.29	14.29	0.99%	6,400
Nov 11, 2025	14.38	14.39	14.05	14.15	14.15	-1.39%	4,600
Nov 10, 2025	14.18	14.39	14.18	14.35	14.35	3.02%	2,400
Nov 7, 2025	14.16	14.16	13.73	13.93	13.93	-1.62%	2,900
Nov 6, 2025	14.54	14.64	14.15	14.16	14.16	-2.61%	6,300
Nov 5, 2025	14.32	14.59	14.30	14.54	14.54	1.68%	2,000
Nov 4, 2025	14.56	14.56	14.28	14.30	14.30	-0.97%	800
Nov 3, 2025	14.76	14.76	14.44	14.44	14.44	-3.28%	4,200
Oct 31, 2025	14.59	14.93	14.41	14.93	14.93	1.08%	3,900
Oct 30, 2025	14.53	14.86	14.31	14.77	14.77	1.65%	2,700
Oct 29, 2025	14.60	14.70	14.32	14.53	14.53	1.40%	2,700
Oct 28, 2025	15.22	15.47	14.30	14.33	14.33	-4.47%	6,500
Oct 27, 2025	14.50	15.00	13.99	15.00	15.00	5.63%	15,800
Oct 24, 2025	14.34	14.48	14.20	14.20	14.20	-	6,600
Oct 23, 2025	13.85	14.20	13.85	14.20	14.20	3.50%	1,500
Oct 22, 2025	13.77	13.89	13.70	13.72	13.72	1.63%	2,600
Oct 21, 2025	14.20	14.30	13.50	13.50	13.50	-4.53%	1,600
Oct 20, 2025	13.87	14.14	13.73	14.14	14.14	0.57%	5,000
Oct 17, 2025	13.25	14.12	13.25	14.06	14.06	7.08%	8,000
Oct 16, 2025	13.19	13.40	13.01	13.13	13.13	1.31%	1,400
Oct 15, 2025	12.24	13.10	12.24	12.96	12.96	2.86%	5,600
Oct 14, 2025	12.04	12.85	12.04	12.60	12.60	3.53%	4,500
Oct 13, 2025	12.39	12.40	12.11	12.17	12.17	0.25%	1,700
Oct 10, 2025	12.34	12.50	12.14	12.14	12.14	-1.54%	4,700
Oct 9, 2025	12.40	12.47	12.33	12.33	12.33	-1.36%	4,800
Oct 8, 2025	12.63	12.80	12.38	12.50	12.50	-2.11%	3,700
Oct 7, 2025	12.88	12.88	12.60	12.77	12.77	-2.52%	2,400
Oct 6, 2025	12.91	13.10	12.91	13.10	13.10	-0.38%	800
Oct 3, 2025	13.36	13.37	13.05	13.15	13.15	-1.20%	2,100
Oct 2, 2025	13.25	13.37	12.85	13.31	13.31	1.22%	2,200
Oct 1, 2025	13.50	13.50	13.15	13.15	13.15	-2.38%	5,600
Sep 30, 2025	13.73	13.73	13.26	13.47	13.47	-0.59%	6,400
Sep 29, 2025	13.72	13.72	13.55	13.55	13.55	0.30%	700
Sep 26, 2025	13.29	13.81	13.29	13.51	13.51	-0.07%	4,200
Sep 25, 2025	13.70	13.70	13.20	13.52	13.52	-1.31%	7,100
Sep 24, 2025	13.84	14.00	13.70	13.70	13.70	-1.01%	2,900
Sep 23, 2025	13.52	13.99	13.52	13.84	13.84	1.76%	6,900
Sep 22, 2025	13.69	14.04	13.51	13.60	13.60	-2.58%	2,600
Sep 19, 2025	13.80	14.21	13.80	13.96	13.96	-0.71%	6,700
Sep 18, 2025	13.83	14.65	13.83	14.06	14.06	3.31%	24,500
Sep 17, 2025	14.14	14.44	13.61	13.61	13.61	-5.62%	11,300
Sep 16, 2025	14.31	14.74	14.13	14.42	14.42	-0.28%	11,300
Sep 15, 2025	14.52	14.52	14.10	14.46	14.46	1.54%	16,000
Sep 12, 2025	14.23	14.25	14.02	14.24	14.24	0.64%	3,700
Sep 11, 2025	14.16	14.42	13.90	14.15	14.15	1.80%	8,000