Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.93	53.93	53.09	53.73	-	-1.05%	5,144,700
Apr 27, 2026	55.01	55.65	54.28	54.30	54.30	-1.79%	1,985,300
Apr 24, 2026	55.97	56.00	55.23	55.29	55.29	-0.38%	1,488,500
Apr 23, 2026	55.50	56.34	55.26	55.50	55.50	-0.77%	5,456,100
Apr 22, 2026	57.47	57.50	55.70	55.93	55.93	-2.68%	2,502,900
Apr 20, 2026	57.64	58.02	56.79	57.47	57.47	0.21%	2,143,600
Apr 17, 2026	59.25	59.25	57.02	57.35	57.35	-0.61%	3,108,400
Apr 16, 2026	58.40	58.62	57.35	57.70	57.70	-0.77%	1,938,200
Apr 15, 2026	58.47	58.53	57.84	58.15	58.15	-	3,529,700
Apr 14, 2026	57.49	58.64	57.48	58.15	58.15	0.61%	3,079,200
Apr 13, 2026	57.34	57.80	56.79	57.80	57.80	0.78%	3,359,800
Apr 10, 2026	57.34	57.57	56.67	57.35	57.35	1.54%	3,274,800
Apr 9, 2026	55.73	56.74	55.42	56.48	56.48	2.06%	3,740,200
Apr 8, 2026	56.80	56.80	54.86	55.34	55.34	2.84%	3,645,600
Apr 7, 2026	53.01	53.84	52.35	53.81	53.81	1.51%	2,651,000
Apr 6, 2026	53.21	53.60	52.78	53.01	53.01	-0.39%	2,498,600
Apr 2, 2026	51.50	53.63	51.49	53.22	53.22	0.42%	2,381,800
Apr 1, 2026	53.22	53.33	52.27	53.00	53.00	1.03%	6,770,200
Mar 31, 2026	51.11	52.64	50.99	52.46	52.46	4.34%	3,522,100
Mar 30, 2026	50.35	50.62	49.45	50.28	50.28	0.92%	3,354,100
Mar 27, 2026	50.03	50.49	49.52	49.82	49.82	-0.95%	1,824,600
Mar 26, 2026	51.20	51.29	50.29	50.30	50.30	-2.76%	3,474,300
Mar 25, 2026	51.00	51.74	50.53	51.73	51.73	2.84%	2,087,000
Mar 24, 2026	50.38	50.93	49.26	50.30	50.30	-0.42%	2,661,600
Mar 23, 2026	49.98	50.98	49.63	50.51	50.51	3.42%	2,736,200
Mar 20, 2026	50.55	50.71	48.84	48.84	48.84	-4.29%	8,432,600
Mar 19, 2026	49.85	51.03	49.13	51.03	51.03	1.03%	4,937,500
Mar 18, 2026	51.08	51.40	50.32	50.51	50.51	-2.13%	4,315,500
Mar 17, 2026	52.80	53.55	51.31	51.61	51.61	-2.35%	4,355,500
Mar 16, 2026	53.42	53.49	52.36	52.85	52.85	1.13%	3,698,300
Mar 13, 2026	53.84	54.07	51.97	52.26	52.26	-1.86%	6,501,000
Mar 12, 2026	53.20	53.52	52.82	53.25	53.25	-1.93%	3,740,700
Mar 11, 2026	53.84	55.13	53.64	54.30	54.30	-0.18%	2,014,100
Mar 10, 2026	53.53	55.23	53.11	54.40	54.40	1.51%	2,678,500
Mar 9, 2026	52.89	53.88	51.91	53.59	53.59	1.30%	4,178,300
Mar 6, 2026	52.40	53.06	51.90	52.90	52.90	0.09%	1,977,100
Mar 5, 2026	53.54	53.96	52.51	52.85	52.85	-2.20%	3,663,200
Mar 4, 2026	52.71	54.38	52.71	54.04	54.04	3.29%	2,155,400
Mar 3, 2026	51.09	52.53	50.81	52.32	52.32	-2.28%	3,045,800
Mar 2, 2026	53.28	53.96	52.57	53.54	53.54	-0.58%	2,492,300
Feb 27, 2026	54.75	55.18	53.80	53.85	53.85	-2.62%	2,878,400
Feb 26, 2026	54.43	55.46	54.18	55.30	55.30	1.82%	2,842,900
Feb 25, 2026	54.68	54.69	53.84	54.31	54.31	-0.22%	1,963,200
Feb 24, 2026	53.68	54.73	53.49	54.43	54.43	1.87%	2,983,400
Feb 23, 2026	53.54	54.12	52.65	53.43	53.43	0.26%	2,644,700
Feb 20, 2026	52.20	53.41	51.97	53.29	53.29	1.56%	5,349,700
Feb 19, 2026	51.66	52.80	51.43	52.47	52.47	2.20%	2,308,400
Feb 18, 2026	51.95	52.37	51.06	51.34	51.34	-0.50%	1,889,400
Feb 13, 2026	51.35	51.77	50.93	51.60	51.60	-0.75%	1,313,600
Feb 12, 2026	51.88	52.20	51.51	51.99	51.99	-0.25%	1,965,300
Feb 11, 2026	52.10	52.91	51.69	52.12	52.12	1.22%	2,251,000
Feb 10, 2026	50.98	51.51	50.75	51.49	51.49	0.43%	1,692,400
Feb 9, 2026	50.63	51.56	50.63	51.27	51.27	1.40%	2,970,900
Feb 6, 2026	50.10	50.63	49.09	50.56	50.56	1.10%	7,365,600
Feb 5, 2026	50.41	51.19	49.83	50.01	50.01	-0.14%	2,227,700
Feb 4, 2026	51.59	51.59	49.62	50.08	50.08	-3.06%	2,406,400
Feb 3, 2026	51.00	52.38	50.99	51.66	51.66	2.01%	2,884,500
Feb 2, 2026	52.16	52.49	50.42	50.64	50.64	-0.73%	2,935,700
Jan 30, 2026	51.57	51.85	50.60	51.01	51.01	-0.80%	1,948,500
Jan 29, 2026	53.33	53.33	50.87	51.42	51.42	-2.93%	3,114,600
Jan 28, 2026	53.76	54.00	52.54	52.97	52.97	-0.15%	2,108,400
Jan 27, 2026	52.20	53.41	52.15	53.05	53.05	2.91%	4,734,000
Jan 26, 2026	51.96	52.08	50.92	51.55	51.55	-0.48%	6,401,400
Jan 23, 2026	50.50	52.54	49.73	51.80	51.80	2.96%	3,822,200
Jan 22, 2026	49.41	51.33	49.26	50.31	50.31	2.84%	3,973,000
Jan 21, 2026	47.93	49.09	47.54	48.92	48.92	3.21%	2,747,100
Jan 20, 2026	46.50	47.40	46.13	47.40	47.40	1.61%	1,494,200
Jan 19, 2026	46.61	47.01	46.38	46.65	46.65	-0.30%	1,259,800
Jan 16, 2026	47.07	47.07	46.33	46.79	46.79	-0.11%	2,964,300
Jan 15, 2026	47.26	47.34	46.66	46.84	46.84	-0.36%	3,031,800
Jan 14, 2026	47.33	47.33	46.35	47.01	47.01	0.21%	2,981,700
Jan 13, 2026	47.33	47.33	46.55	46.91	46.91	-1.55%	2,251,200
Jan 12, 2026	47.25	47.71	46.88	47.65	47.65	0.08%	2,069,700
Jan 9, 2026	47.48	47.94	47.36	47.61	47.61	0.32%	1,480,700
Jan 8, 2026	46.93	47.74	46.77	47.46	47.46	1.58%	1,786,700
Jan 7, 2026	47.68	48.08	46.44	46.72	46.72	-2.40%	3,379,900
Jan 6, 2026	47.61	48.97	46.82	47.87	47.87	1.12%	2,721,100
Jan 5, 2026	47.09	47.75	46.75	47.34	47.34	0.53%	5,534,200
Jan 2, 2026	47.59	47.59	46.77	47.09	47.09	-0.15%	1,692,900
Dec 30, 2025	47.16	47.32	46.95	47.16	47.16	0.51%	2,642,800
Dec 29, 2025	47.32	47.32	46.25	46.92	46.92	-0.85%	1,970,400
Dec 26, 2025	47.04	47.38	46.70	47.32	47.32	-0.06%	3,984,100
Dec 23, 2025	46.40	47.35	46.12	47.35	47.35	2.71%	1,434,400
Dec 22, 2025	47.22	47.34	45.85	46.10	46.10	-2.48%	4,083,200
Dec 19, 2025	47.24	48.21	47.12	47.27	47.27	0.06%	2,224,600
Dec 18, 2025	46.43	47.60	46.25	47.24	47.24	0.55%	2,422,200
Dec 17, 2025	46.92	47.57	46.48	46.98	46.98	-1.49%	8,244,400
Dec 16, 2025	49.09	49.20	47.69	47.69	47.69	-4.41%	4,229,400
Dec 15, 2025	49.60	50.20	49.12	49.89	49.89	1.46%	1,654,000
Dec 12, 2025	48.53	49.36	48.25	49.17	49.17	1.95%	1,851,200
Dec 11, 2025	48.17	48.96	47.60	48.23	48.23	0.60%	2,129,600
Dec 10, 2025	48.03	48.21	47.42	47.94	47.94	0.21%	3,296,100
Dec 9, 2025	47.34	48.03	46.49	47.84	47.84	0.23%	3,908,800
Dec 8, 2025	48.65	49.06	46.66	47.73	47.73	-1.49%	4,404,300
Dec 5, 2025	51.17	51.67	48.21	48.45	48.45	-5.11%	8,290,500
Dec 4, 2025	50.00	51.06	49.68	51.06	51.06	3.44%	2,972,200
Dec 3, 2025	49.40	49.78	48.97	49.36	49.36	-0.54%	2,102,700
Dec 2, 2025	48.52	49.63	48.51	49.63	49.63	2.35%	2,545,900
Dec 1, 2025	49.42	49.46	48.36	48.49	48.49	-1.68%	2,694,300
Nov 28, 2025	49.60	49.72	49.18	49.32	49.32	-0.56%	2,850,900