EnerSys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	97.29	98.13	97.03	98.09	98.09	0.48%	245,833
Aug 20, 2025	99.78	100.14	97.19	97.62	97.62	-2.24%	273,521
Aug 19, 2025	99.62	100.86	99.44	99.86	99.86	0.23%	282,420
Aug 18, 2025	98.21	99.73	98.21	99.63	99.63	1.32%	302,651
Aug 15, 2025	99.62	99.62	98.10	98.33	98.33	-0.81%	237,925
Aug 14, 2025	99.19	99.69	98.57	99.13	99.13	-1.27%	337,344
Aug 13, 2025	98.48	100.44	98.48	100.41	100.41	1.84%	283,540
Aug 12, 2025	95.79	98.76	95.50	98.60	98.60	3.37%	410,564
Aug 11, 2025	95.91	96.22	94.52	95.39	95.39	-0.22%	534,648
Aug 8, 2025	95.42	97.02	94.69	95.60	95.60	1.69%	614,758
Aug 7, 2025	94.84	95.35	90.52	94.01	94.01	3.16%	833,390
Aug 6, 2025	91.63	91.72	90.60	91.13	91.13	-0.30%	467,912
Aug 5, 2025	91.14	92.03	90.39	91.40	91.40	0.24%	300,765
Aug 4, 2025	89.68	91.25	89.49	91.18	91.18	2.22%	373,075
Aug 1, 2025	90.67	91.47	88.76	89.20	89.20	-3.43%	257,097
Jul 31, 2025	91.93	93.48	91.87	92.37	92.37	-0.32%	251,655
Jul 30, 2025	94.01	94.01	92.04	92.67	92.67	-0.97%	230,000
Jul 29, 2025	94.40	94.40	92.78	93.58	93.58	-0.06%	336,259
Jul 28, 2025	94.50	94.50	93.27	93.64	93.64	-0.44%	274,634
Jul 25, 2025	93.31	94.14	92.36	94.05	94.05	1.11%	281,166
Jul 24, 2025	93.72	94.60	92.64	93.02	93.02	-1.46%	335,775
Jul 23, 2025	91.57	94.72	90.88	94.40	94.40	4.48%	583,801
Jul 22, 2025	88.55	90.51	88.39	90.35	90.35	1.99%	230,654
Jul 21, 2025	89.07	89.48	88.38	88.59	88.59	-0.11%	189,483
Jul 18, 2025	89.82	89.82	88.32	88.69	88.69	-0.93%	259,142
Jul 17, 2025	86.91	89.57	86.91	89.52	89.52	3.25%	377,500
Jul 16, 2025	86.36	86.84	85.56	86.70	86.70	0.71%	379,957
Jul 15, 2025	88.15	88.15	85.99	86.09	86.09	-1.48%	221,992
Jul 14, 2025	87.26	87.89	86.63	87.38	87.38	-0.27%	309,474
Jul 11, 2025	88.15	88.39	87.61	87.62	87.62	-1.33%	310,723
Jul 10, 2025	88.46	90.12	88.46	88.80	88.80	0.40%	376,993
Jul 9, 2025	88.98	89.16	87.57	88.45	88.45	0.58%	293,495
Jul 8, 2025	88.73	89.18	87.43	87.94	87.94	-0.24%	481,816
Jul 7, 2025	89.82	91.02	87.63	88.15	88.15	-2.29%	344,192
Jul 3, 2025	91.24	91.24	90.00	90.22	90.22	0.27%	372,971
Jul 2, 2025	88.98	90.58	88.50	89.98	89.98	1.39%	470,733
Jul 1, 2025	85.21	89.37	85.00	88.75	88.75	3.47%	476,325
Jun 30, 2025	86.52	87.11	85.68	85.77	85.77	-1.14%	313,639
Jun 27, 2025	86.82	87.02	85.64	86.76	86.76	0.56%	1,193,765
Jun 26, 2025	85.56	86.40	85.51	86.28	86.28	1.75%	239,063
Jun 25, 2025	84.69	85.03	83.78	84.80	84.80	0.30%	284,323
Jun 24, 2025	83.58	84.70	83.14	84.55	84.55	2.10%	302,880
Jun 23, 2025	82.91	82.96	80.82	82.81	82.81	-0.47%	335,520
Jun 20, 2025	83.71	83.71	82.45	83.20	83.20	-0.45%	854,633
Jun 18, 2025	83.96	84.89	83.51	83.58	83.58	-0.46%	404,489
Jun 17, 2025	86.00	87.55	83.68	83.97	83.97	-3.08%	661,034
Jun 16, 2025	87.82	88.07	86.19	86.64	86.64	0.14%	868,882
Jun 13, 2025	86.86	87.97	85.95	86.52	86.52	-2.30%	622,464
Jun 12, 2025	88.90	89.58	88.35	88.56	88.32	-1.45%	492,258
Jun 11, 2025	89.89	90.78	89.31	89.86	89.61	0.25%	564,002