Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	50.88	50.98	50.30	50.35	50.35	-0.40%	1,772,000
Sep 25, 2025	50.72	50.89	50.21	50.55	50.55	-0.45%	2,312,200
Sep 24, 2025	50.99	51.12	50.28	50.78	50.78	-0.31%	1,094,200
Sep 23, 2025	49.89	50.94	49.83	50.94	50.94	2.19%	1,074,400
Sep 22, 2025	49.85	50.04	49.41	49.85	49.85	-1.01%	1,718,100
Sep 19, 2025	50.29	50.78	49.74	50.36	50.36	0.78%	3,908,600
Sep 18, 2025	49.96	50.15	49.58	49.97	49.97	-0.02%	898,900
Sep 17, 2025	49.66	50.24	49.33	49.98	49.98	0.66%	2,710,800
Sep 16, 2025	49.61	50.01	49.02	49.65	49.65	0.20%	3,220,400
Sep 15, 2025	49.28	49.97	49.07	49.55	49.55	0.67%	2,858,700
Sep 12, 2025	49.03	49.79	48.95	49.22	49.22	-0.91%	1,600,500
Sep 11, 2025	49.14	50.08	48.81	49.67	49.67	1.16%	3,179,700
Sep 10, 2025	48.58	49.91	48.58	49.10	49.10	0.61%	3,073,100
Sep 9, 2025	49.33	49.64	48.55	48.80	48.80	-0.49%	3,678,300
Sep 8, 2025	50.11	50.37	49.00	49.04	49.04	-1.98%	2,227,300
Sep 5, 2025	49.02	50.40	48.55	50.03	50.03	3.41%	4,459,800
Sep 4, 2025	47.50	49.02	47.19	48.38	48.38	2.02%	3,313,900
Sep 3, 2025	47.71	48.30	47.12	47.42	47.42	-1.13%	4,671,500
Sep 2, 2025	48.32	48.56	47.82	47.96	47.96	-1.30%	2,410,500
Sep 1, 2025	48.91	49.44	48.31	48.59	48.59	-0.45%	3,689,000
Aug 29, 2025	48.64	49.20	48.48	48.81	48.81	0.21%	3,304,300
Aug 28, 2025	48.50	49.62	48.27	48.71	48.71	1.14%	3,983,000
Aug 27, 2025	47.31	48.40	47.12	48.16	48.16	1.80%	2,352,700
Aug 26, 2025	47.26	47.50	46.68	47.31	47.31	-	2,277,800
Aug 25, 2025	47.79	48.01	47.22	47.31	47.31	-0.34%	3,049,800
Aug 22, 2025	46.23	47.80	46.10	47.47	47.47	2.75%	2,232,000
Aug 21, 2025	46.32	46.63	45.84	46.20	46.20	-0.82%	1,401,500
Aug 20, 2025	45.56	46.65	45.52	46.58	46.58	1.70%	954,400
Aug 19, 2025	46.06	46.20	45.42	45.80	45.80	-2.35%	1,505,200
Aug 18, 2025	46.89	47.03	46.49	46.90	46.90	0.34%	1,269,100
Aug 15, 2025	46.50	47.00	46.25	46.74	46.74	-0.21%	1,997,500
Aug 14, 2025	46.20	47.09	46.11	46.84	46.84	0.11%	2,439,100
Aug 13, 2025	48.10	48.10	46.53	46.79	46.79	-4.26%	2,583,600
Aug 12, 2025	48.00	49.06	48.00	48.87	47.87	3.43%	1,466,100
Aug 11, 2025	47.33	48.18	47.01	47.25	46.28	-1.64%	5,356,000
Aug 8, 2025	48.00	49.26	47.67	48.04	47.06	-0.62%	2,847,400
Aug 7, 2025	46.52	48.64	46.14	48.34	47.35	3.96%	2,542,000
Aug 6, 2025	45.89	46.52	45.25	46.50	45.55	1.51%	2,209,200
Aug 5, 2025	46.14	46.41	45.39	45.81	44.87	0.09%	638,300
Aug 4, 2025	46.79	46.81	45.38	45.77	44.83	-0.50%	1,128,600
Aug 1, 2025	46.62	47.03	45.80	46.00	45.06	0.74%	1,618,000
Jul 31, 2025	45.50	46.10	45.20	45.66	44.73	-1.17%	2,253,000
Jul 30, 2025	45.13	46.93	45.13	46.20	45.25	1.34%	1,926,000
Jul 29, 2025	44.94	45.67	44.56	45.59	44.66	1.95%	1,654,100
Jul 28, 2025	45.59	45.66	44.55	44.72	43.80	-1.52%	1,574,300
Jul 25, 2025	45.73	46.07	45.29	45.41	44.48	-0.42%	1,080,900
Jul 24, 2025	45.41	46.16	45.25	45.60	44.67	-0.87%	1,227,700
Jul 23, 2025	44.85	46.27	44.85	46.00	45.06	1.88%	1,817,500
Jul 22, 2025	45.50	46.14	45.04	45.15	44.23	-0.70%	1,614,200
Jul 21, 2025	45.12	45.78	45.05	45.47	44.54	0.33%	1,235,700